Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.920	15.290	14.780	15.230	14.829	3,764,204
2022-05-05	15.050	15.420	14.940	15.220	14.819	4,300,850
2022-04-29	14.770	15.180	14.610	15.060	14.663	5,388,279
2022-04-28	14.520	14.720	14.300	14.600	14.215	4,422,715
2022-04-27	13.940	14.740	13.900	14.670	14.284	5,791,714
2022-04-26	14.590	14.790	13.940	13.990	13.621	7,342,682
2022-04-25	15.280	15.280	14.390	14.410	14.030	7,585,365
2022-04-22	15.840	15.840	15.330	15.410	15.004	5,235,144
2022-04-21	16.490	16.550	15.800	15.840	15.423	4,775,898
2022-04-20	16.730	16.780	16.360	16.490	16.056	2,759,731
2022-04-19	16.610	16.750	16.550	16.660	16.221	2,215,790
2022-04-18	16.470	16.670	16.250	16.630	16.192	2,816,618
2022-04-15	16.520	16.520	16.200	16.400	15.968	3,211,567
2022-04-14	16.640	16.960	16.610	16.620	16.182	2,698,293
2022-04-13	16.740	16.770	16.420	16.570	16.133	2,074,294
2022-04-12	16.380	16.850	16.250	16.830	16.387	3,327,992
2022-04-11	16.980	16.990	16.220	16.370	15.939	4,835,991
2022-04-08	17.280	17.350	16.770	17.080	16.630	5,111,999
2022-04-07	18.000	18.050	17.320	17.320	16.864	6,729,858
2022-04-06	18.060	18.120	17.930	18.120	17.643	2,825,236
2022-04-01	18.020	18.170	17.850	18.030	17.555	3,421,114
2022-03-31	18.180	18.250	18.020	18.080	17.604	2,850,652
2022-03-30	18.140	18.250	18.030	18.220	17.740	3,230,368
2022-03-29	18.300	18.400	17.960	18.020	17.545	3,432,249
2022-03-28	18.030	18.360	17.750	18.310	17.828	4,637,832
2022-03-25	18.600	18.600	18.180	18.190	17.711	5,809,516
2022-03-24	19.300	19.300	18.560	18.600	18.110	10,175,042
2022-03-23	18.270	19.540	18.160	19.540	19.025	15,265,560
2022-03-22	18.380	18.430	18.080	18.180	17.701	4,416,018
2022-03-21	18.620	18.710	18.250	18.450	17.964	4,474,957
2022-03-18	18.490	18.680	18.370	18.550	18.061	4,358,862
2022-03-17	18.650	18.940	18.510	18.530	18.042	5,687,514
2022-03-16	18.320	18.550	17.500	18.460	17.974	7,505,488
2022-03-15	18.980	18.980	18.000	18.040	17.565	7,029,987
2022-03-14	19.330	19.530	19.000	19.020	18.519	3,569,100
2022-03-11	19.110	19.590	18.800	19.460	18.947	5,234,274
2022-03-10	19.810	19.920	19.300	19.360	18.850	5,936,335
2022-03-09	20.300	20.330	18.560	19.400	18.889	9,256,734
2022-03-08	20.400	20.480	19.810	19.980	19.454	6,974,483
2022-03-07	21.100	21.100	20.200	20.400	19.863	9,002,557
2022-03-04	21.460	21.590	21.130	21.230	20.671	4,831,487
2022-03-03	21.990	22.010	21.390	21.420	20.856	6,199,434
2022-03-02	21.630	22.050	21.550	21.810	21.235	4,814,782
2022-03-01	21.730	22.150	21.620	21.780	21.206	6,470,736
2022-02-28	21.530	21.890	21.210	21.620	21.050	5,952,161
2022-02-25	22.020	22.200	21.550	21.650	21.080	7,134,656
2022-02-24	22.510	22.640	21.450	21.780	21.206	12,875,872
2022-02-23	22.300	22.800	22.280	22.680	22.082	10,533,687
2022-02-22	22.000	22.450	21.920	22.320	21.732	11,322,169
2022-02-21	21.490	22.770	21.470	22.360	21.771	18,939,360
2022-02-18	20.780	21.120	20.680	21.040	20.486	9,422,667
2022-02-17	20.420	20.570	20.340	20.390	19.853	2,912,308
2022-02-16	20.630	20.700	20.460	20.530	19.989	2,780,405
2022-02-15	20.420	20.650	20.360	20.550	20.009	3,071,981
2022-02-14	20.300	20.530	20.080	20.420	19.882	2,977,474
2022-02-11	20.600	20.720	20.390	20.510	19.970	4,006,072
2022-02-10	20.800	20.870	20.610	20.700	20.155	3,830,411
2022-02-09	20.450	20.980	20.380	20.820	20.271	5,287,474
2022-02-08	20.210	20.440	20.080	20.440	19.901	3,094,703
2022-02-07	20.380	20.420	20.160	20.200	19.668	3,650,486

← NewerPage 19 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.