Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	20.130	20.260	19.950	20.010	19.483	4,698,321
2022-01-27	20.380	20.380	19.950	19.980	19.454	5,709,159
2022-01-26	20.720	20.840	20.040	20.380	19.843	7,183,979
2022-01-25	22.160	22.190	20.620	20.650	20.106	17,329,289
2022-01-24	22.500	22.650	22.150	22.230	21.644	7,515,600
2022-01-21	23.050	23.220	22.670	22.740	22.141	6,874,488
2022-01-20	23.410	23.420	22.950	23.030	22.423	7,182,200
2022-01-19	23.170	23.550	23.060	23.420	22.803	9,793,139
2022-01-18	23.500	23.660	23.210	23.240	22.628	11,517,827
2022-01-17	22.480	23.460	22.450	23.410	22.793	18,285,743
2022-01-14	22.490	22.790	22.260	22.300	21.712	6,381,068
2022-01-13	23.030	23.500	22.600	22.650	22.053	8,493,177
2022-01-12	22.870	23.050	22.560	22.790	22.190	5,723,899
2022-01-11	23.170	23.330	22.780	22.860	22.258	5,669,057
2022-01-10	22.610	23.220	22.410	23.140	22.530	7,464,573
2022-01-07	23.030	23.170	22.560	22.560	21.966	7,181,460
2022-01-06	23.040	23.180	22.850	22.970	22.365	5,683,701
2022-01-05	23.450	23.570	23.010	23.090	22.482	7,814,173
2022-01-04	23.380	23.640	23.160	23.460	22.842	8,871,470
2021-12-31	23.180	23.370	23.070	23.290	22.676	8,566,062
2021-12-30	23.080	23.480	22.980	23.230	22.618	8,600,573
2021-12-29	22.570	23.750	22.490	23.180	22.569	16,696,047
2021-12-28	22.650	22.830	22.410	22.480	21.888	8,715,048
2021-12-27	22.000	22.410	21.920	22.290	21.703	5,188,169
2021-12-24	22.160	22.230	21.810	22.030	21.450	5,752,678
2021-12-23	22.280	22.300	22.040	22.150	21.566	6,296,970
2021-12-22	22.300	22.550	22.290	22.420	21.829	5,158,314
2021-12-21	22.200	22.360	22.130	22.330	21.742	5,140,149
2021-12-20	22.500	22.630	22.150	22.160	21.576	5,757,257
2021-12-17	23.020	23.070	22.470	22.490	21.897	8,036,833
2021-12-16	23.220	23.240	22.920	23.090	22.482	5,655,327
2021-12-15	23.110	23.590	22.990	23.070	22.462	8,856,807
2021-12-14	22.680	23.250	22.620	23.190	22.579	7,511,199
2021-12-13	22.710	22.960	22.590	22.810	22.209	6,110,514
2021-12-10	22.720	22.780	22.480	22.700	22.102	6,489,596
2021-12-09	22.540	22.950	22.510	22.830	22.229	6,532,984
2021-12-08	22.460	22.640	22.280	22.600	22.005	5,505,003
2021-12-07	22.810	22.950	22.170	22.350	21.761	8,318,270
2021-12-06	23.380	23.460	22.660	22.680	22.082	9,035,352
2021-12-03	23.340	23.500	23.210	23.350	22.735	6,015,867
2021-12-02	23.860	24.120	23.260	23.350	22.735	8,196,425
2021-12-01	23.150	23.920	23.130	23.720	23.095	7,807,858
2021-11-30	23.420	23.680	23.100	23.300	22.686	7,479,075
2021-11-29	23.150	23.390	23.100	23.200	22.589	7,009,835
2021-11-26	23.800	24.170	23.420	23.430	22.813	10,712,843
2021-11-25	24.400	24.700	23.880	23.950	23.319	14,868,071
2021-11-24	23.570	24.440	23.520	24.260	23.621	17,168,867
2021-11-23	23.450	23.970	23.350	23.660	23.037	12,487,724
2021-11-22	23.260	23.580	23.010	23.450	22.832	9,127,637
2021-11-19	23.200	23.300	22.920	23.240	22.628	6,690,596
2021-11-18	23.700	23.730	23.250	23.300	22.686	8,590,750
2021-11-17	22.850	23.690	22.690	23.630	23.007	13,007,110
2021-11-16	23.190	23.440	22.760	22.760	22.160	10,690,258
2021-11-15	22.930	23.710	22.690	23.330	22.715	13,059,903
2021-11-12	22.740	23.350	22.640	23.170	22.560	8,558,308
2021-11-11	22.300	22.850	22.240	22.720	22.121	7,106,365
2021-11-10	22.290	22.440	22.090	22.290	21.703	4,178,305
2021-11-09	22.100	22.350	21.990	22.320	21.732	4,715,495
2021-11-08	22.490	22.500	21.980	22.130	21.547	5,007,364
2021-11-05	22.310	22.740	22.300	22.500	21.907	6,382,694

← NewerPage 20 of 21 · 1,216 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.