Accelink Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 210.62 | 220.66 | 201.52 | 210.50 | 210.50 | 43,089,789 |
| 2026-07-15 | 227.00 | 233.62 | 213.18 | 214.97 | 214.97 | 49,284,348 |
| 2026-07-14 | 219.89 | 235.11 | 212.20 | 232.95 | 232.95 | 50,367,168 |
| 2026-07-13 | 230.00 | 238.00 | 213.34 | 216.00 | 216.00 | 44,914,453 |
| 2026-07-10 | 250.96 | 258.66 | 233.45 | 233.45 | 233.45 | 58,693,328 |
| 2026-07-09 | 224.01 | 238.49 | 217.45 | 238.49 | 238.49 | 47,711,105 |
| 2026-07-08 | 224.65 | 226.02 | 213.32 | 216.81 | 216.81 | 39,481,414 |
| 2026-07-07 | 209.11 | 226.85 | 208.00 | 221.67 | 221.67 | 47,083,199 |
| 2026-07-06 | 217.33 | 218.98 | 205.36 | 209.03 | 209.03 | 34,256,426 |
| 2026-07-03 | 210.00 | 228.45 | 205.11 | 217.33 | 217.33 | 40,297,977 |
| 2026-07-02 | 227.00 | 229.87 | 218.19 | 218.19 | 218.19 | 35,995,965 |
| 2026-07-01 | 258.00 | 264.88 | 239.00 | 242.43 | 242.43 | 48,592,129 |
| 2026-06-30 | 237.11 | 259.00 | 230.30 | 256.94 | 256.94 | 57,491,504 |
| 2026-06-29 | 240.34 | 248.93 | 225.00 | 235.94 | 235.94 | 53,044,625 |
| 2026-06-26 | 256.00 | 256.27 | 237.00 | 240.34 | 240.34 | 55,181,824 |
| 2026-06-25 | 266.50 | 271.12 | 256.00 | 261.46 | 261.46 | 55,485,734 |
| 2026-06-24 | 262.47 | 272.44 | 260.00 | 266.36 | 266.36 | 42,213,293 |
| 2026-06-23 | 273.01 | 278.00 | 262.47 | 266.90 | 266.90 | 43,719,512 |
| 2026-06-22 | 279.00 | 279.00 | 260.00 | 276.08 | 276.08 | 68,480,711 |
| 2026-06-18 | 241.99 | 266.20 | 240.00 | 266.20 | 266.20 | 40,967,359 |
| 2026-06-17 | 225.01 | 246.00 | 224.47 | 242.00 | 242.00 | 50,436,488 |
| 2026-06-16 | 233.50 | 237.89 | 226.00 | 230.01 | 230.01 | 56,386,762 |
| 2026-06-15 | 206.88 | 225.47 | 205.05 | 225.47 | 225.47 | 59,367,289 |
| 2026-06-12 | 210.15 | 211.10 | 202.60 | 204.97 | 204.97 | 43,111,719 |
| 2026-06-11 | 201.70 | 210.71 | 201.70 | 205.40 | 205.40 | 41,871,832 |
| 2026-06-10 | 203.80 | 207.50 | 199.21 | 202.60 | 202.60 | 41,445,660 |
| 2026-06-09 | 212.68 | 214.98 | 199.05 | 210.22 | 210.22 | 57,589,805 |
| 2026-06-08 | 210.00 | 218.97 | 206.00 | 206.99 | 206.99 | 60,109,875 |
| 2026-06-05 | 219.96 | 238.67 | 218.11 | 227.58 | 227.58 | 73,610,383 |
| 2026-06-04 | 215.83 | 227.20 | 215.83 | 220.56 | 220.56 | 51,355,113 |
| 2026-06-03 | 220.05 | 234.00 | 216.80 | 224.00 | 224.00 | 90,613,391 |
| 2026-06-02 | 201.00 | 217.66 | 198.00 | 215.11 | 215.11 | 72,263,375 |
| 2026-06-01 | 208.06 | 213.85 | 202.00 | 204.30 | 204.30 | 52,007,301 |
| 2026-05-29 | 213.82 | 219.19 | 202.45 | 203.95 | 203.95 | 57,801,406 |
| 2026-05-28 | 200.00 | 219.12 | 197.58 | 214.90 | 214.90 | 67,559,820 |
| 2026-05-27 | 202.00 | 213.72 | 200.10 | 202.70 | 202.70 | 56,291,422 |
| 2026-05-26 | 218.18 | 218.60 | 205.20 | 206.72 | 206.72 | 66,481,148 |
| 2026-05-25 | 213.00 | 226.30 | 203.10 | 223.98 | 223.98 | 73,950,016 |
| 2026-05-22 | 213.00 | 219.18 | 210.00 | 215.87 | 215.87 | 68,033,219 |
| 2026-05-21 | 230.15 | 231.64 | 212.76 | 217.30 | 217.30 | 89,914,898 |
| 2026-05-20 | 229.01 | 246.80 | 226.24 | 236.40 | 236.40 | 76,745,555 |
| 2026-05-19 | 209.50 | 230.89 | 203.01 | 230.89 | 230.89 | 83,583,352 |
| 2026-05-18 | 195.00 | 214.83 | 195.00 | 209.90 | 209.90 | 67,511,992 |
| 2026-05-15 | 200.00 | 203.79 | 183.50 | 196.49 | 196.49 | 90,785,906 |
| 2026-05-14 | 198.96 | 212.80 | 196.01 | 203.80 | 203.80 | 83,033,805 |
| 2026-05-13 | 196.01 | 203.70 | 191.18 | 197.97 | 197.97 | 79,220,078 |
| 2026-05-12 | 200.00 | 208.80 | 194.80 | 201.50 | 201.50 | 85,277,078 |
| 2026-05-11 | 188.00 | 198.79 | 183.02 | 198.79 | 198.79 | 77,031,875 |
| 2026-05-08 | 160.00 | 180.72 | 158.64 | 180.72 | 180.72 | 82,182,391 |
| 2026-05-07 | 152.70 | 165.90 | 147.01 | 164.29 | 164.29 | 70,880,258 |
| 2026-05-06 | 147.16 | 158.30 | 147.16 | 150.82 | 150.82 | 69,466,750 |
| 2026-04-30 | 135.52 | 146.16 | 135.01 | 144.28 | 144.28 | 80,211,516 |
| 2026-04-29 | 132.53 | 137.30 | 128.90 | 132.87 | 132.87 | 56,857,711 |
| 2026-04-28 | 131.92 | 140.99 | 130.50 | 137.00 | 137.00 | 63,576,406 |
| 2026-04-27 | 131.34 | 141.46 | 130.30 | 134.52 | 134.52 | 77,579,219 |
| 2026-04-24 | 129.70 | 135.67 | 123.00 | 128.70 | 128.70 | 86,801,047 |
| 2026-04-23 | 124.85 | 134.99 | 123.51 | 131.68 | 131.68 | 110,242,000 |
| 2026-04-22 | 121.50 | 125.60 | 120.50 | 123.97 | 123.97 | 79,341,742 |
| 2026-04-21 | 119.00 | 123.31 | 116.39 | 121.79 | 121.79 | 58,258,312 |
| 2026-04-20 | 122.00 | 125.66 | 119.38 | 120.05 | 120.05 | 76,471,445 |
← NewerPage 2 of 2 · 120 trading days
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.