Accelink Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.760	19.330	17.630	18.970	18.657	23,183,779
2022-07-29	17.990	17.990	17.500	17.790	17.496	6,136,826
2022-07-28	17.600	17.960	17.600	17.860	17.565	6,611,605
2022-07-27	17.570	17.650	17.470	17.540	17.251	2,547,609
2022-07-26	17.520	17.610	17.370	17.600	17.310	3,010,959
2022-07-25	17.850	17.900	17.400	17.480	17.191	4,451,075
2022-07-22	17.800	18.090	17.600	17.860	17.565	6,279,882
2022-07-21	17.760	17.970	17.700	17.800	17.506	4,878,656
2022-07-20	17.750	17.830	17.630	17.800	17.506	5,596,556
2022-07-19	17.430	17.820	17.380	17.730	17.437	7,277,086
2022-07-18	17.200	17.420	17.010	17.380	17.093	3,842,184
2022-07-15	17.330	17.490	17.030	17.040	16.759	4,256,800
2022-07-14	17.240	17.600	17.240	17.450	17.162	4,807,889
2022-07-13	17.210	17.400	17.200	17.390	17.103	3,478,509
2022-07-12	17.390	17.470	17.190	17.200	16.916	4,834,359
2022-07-11	17.600	17.770	17.240	17.370	17.083	12,876,466
2022-07-08	16.920	17.160	16.840	16.960	16.680	3,558,023
2022-07-07	16.980	17.010	16.850	16.900	16.621	3,523,882
2022-07-06	16.960	17.100	16.740	16.860	16.582	4,081,896
2022-07-05	17.160	17.230	16.800	16.970	16.690	5,619,474
2022-07-04	17.390	17.480	17.010	17.110	16.828	5,706,979
2022-07-01	17.440	17.740	17.310	17.310	17.024	6,733,310
2022-06-30	17.810	17.890	17.500	17.580	17.290	12,472,616
2022-06-29	17.420	18.790	17.250	17.940	17.644	18,902,747
2022-06-28	16.950	17.400	16.800	17.390	17.103	7,587,073
2022-06-27	17.120	17.130	16.880	16.930	16.651	4,797,254
2022-06-24	16.880	17.130	16.840	17.030	16.749	5,824,460
2022-06-23	16.500	16.870	16.460	16.860	16.582	5,156,517
2022-06-22	16.900	16.960	16.520	16.550	16.277	4,462,246
2022-06-21	17.050	17.070	16.700	16.920	16.641	4,725,377
2022-06-20	16.840	17.160	16.840	17.070	16.788	6,205,615
2022-06-17	16.720	16.870	16.510	16.830	16.552	5,870,510
2022-06-16	16.900	17.150	16.860	16.990	16.542	6,945,551
2022-06-15	16.840	17.140	16.720	16.870	16.426	7,887,580
2022-06-14	16.660	16.850	16.210	16.840	16.396	5,913,626
2022-06-13	16.680	16.850	16.590	16.840	16.396	6,193,492
2022-06-10	16.210	16.790	16.180	16.780	16.338	7,108,053
2022-06-09	16.550	16.550	16.110	16.210	15.783	5,793,339
2022-06-08	16.510	16.880	16.410	16.700	16.260	6,363,817
2022-06-07	16.800	16.840	16.390	16.480	16.046	5,777,131
2022-06-06	16.530	16.890	16.500	16.790	16.348	5,943,218
2022-06-02	16.430	16.570	16.240	16.550	16.114	5,576,867
2022-06-01	16.200	16.450	16.160	16.260	15.832	4,329,814
2022-05-31	16.000	16.300	15.900	16.290	15.861	5,527,759
2022-05-30	16.000	16.180	15.860	16.130	15.705	3,216,837
2022-05-27	16.200	16.280	15.880	16.010	15.588	4,351,381
2022-05-26	15.750	16.320	15.450	16.190	15.763	6,439,629
2022-05-25	15.300	15.710	15.280	15.670	15.257	3,601,857
2022-05-24	16.020	16.130	15.250	15.280	14.877	5,518,271
2022-05-23	16.100	16.120	15.880	16.030	15.608	3,468,050
2022-05-20	15.790	16.050	15.770	16.050	15.627	4,350,306
2022-05-19	15.480	15.840	15.420	15.840	15.423	3,825,295
2022-05-18	15.620	15.850	15.520	15.670	15.257	3,256,361
2022-05-17	15.540	15.590	15.250	15.580	15.170	3,000,800
2022-05-16	15.730	15.840	15.410	15.480	15.072	3,063,334
2022-05-13	15.800	15.910	15.470	15.660	15.247	3,470,705
2022-05-12	15.450	15.840	15.410	15.710	15.296	3,877,729
2022-05-11	15.650	16.030	15.550	15.580	15.170	5,862,759
2022-05-10	15.060	15.670	15.060	15.610	15.199	4,082,861
2022-05-09	15.180	15.460	15.030	15.290	14.887	2,992,967

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.2600 CNY
2024-07-12	0.2400 CNY
2023-07-07	0.1700 CNY
2022-06-17	0.1700 CNY
2021-07-09	0.1700 CNY
2020-07-24	0.1700 CNY
2019-07-12	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.