Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	110.99	116.83	110.11	116.83	116.83	62,361,121
2026-04-16	107.20	108.35	105.91	106.21	106.21	43,419,059
2026-04-15	111.60	112.56	105.60	106.70	106.70	61,779,367
2026-04-14	113.50	114.36	110.20	111.40	111.40	64,999,980
2026-04-13	107.29	115.88	107.29	113.73	113.73	70,789,516
2026-04-10	111.72	112.10	106.06	107.82	107.82	99,852,977
2026-04-09	96.130	108.09	96.090	108.09	108.09	89,101,805
2026-04-08	95.600	99.080	94.080	98.260	98.260	69,474,516
2026-04-07	92.000	97.800	91.900	92.360	92.360	63,070,539
2026-04-03	85.020	91.950	85.000	90.390	90.390	84,058,688
2026-04-02	85.810	88.450	83.400	83.900	83.900	43,038,781
2026-04-01	86.600	89.000	85.300	86.980	86.980	45,337,434
2026-03-31	87.180	87.180	83.840	84.300	84.300	43,775,648
2026-03-30	83.690	89.800	83.300	88.100	88.100	60,703,820
2026-03-27	83.560	86.500	81.380	84.500	84.500	43,890,480
2026-03-26	84.770	88.470	84.370	85.000	85.000	54,007,754
2026-03-25	82.880	87.860	82.500	86.450	86.450	75,189,188
2026-03-24	79.500	80.550	76.670	79.870	79.870	41,879,633
2026-03-23	80.040	82.890	78.500	79.010	79.010	44,622,441
2026-03-20	86.900	87.500	83.010	83.080	83.080	59,241,879
2026-03-19	82.040	86.650	81.810	84.420	84.420	59,897,160
2026-03-18	81.000	83.770	80.650	83.600	83.600	54,043,980
2026-03-17	83.600	83.960	78.500	79.280	79.280	57,434,633
2026-03-16	84.500	85.300	81.230	83.500	83.500	77,475,938
2026-03-13	93.100	94.990	88.940	88.940	88.940	88,607,805
2026-03-12	91.540	100.64	91.540	98.820	98.820	114,756,797
2026-03-11	90.680	93.080	89.000	91.490	91.490	102,547,398
2026-03-10	78.990	86.160	78.990	86.160	86.160	55,409,527
2026-03-09	77.950	78.860	72.330	78.330	78.330	64,519,078
2026-03-06	78.920	82.800	77.380	80.110	80.110	66,762,562
2026-03-05	79.140	82.350	75.330	78.920	78.920	72,811,031
2026-03-04	73.450	80.210	73.450	77.850	77.850	59,036,609
2026-03-03	78.200	80.700	76.240	76.410	76.410	72,171,609
2026-03-02	74.060	79.000	74.060	77.020	77.020	57,162,070
2026-02-27	73.510	76.730	72.210	75.920	75.920	51,552,711
2026-02-26	72.400	75.750	71.670	75.330	75.330	54,232,020
2026-02-25	73.100	73.540	71.500	72.270	72.270	37,656,406
2026-02-24	71.740	74.990	71.500	73.340	73.340	49,350,000
2026-02-13	71.500	71.990	69.880	70.020	70.020	25,017,381
2026-02-12	70.150	72.800	70.100	72.420	72.420	35,883,727
2026-02-11	70.300	71.950	69.750	69.930	69.930	20,400,689
2026-02-10	70.050	73.330	69.960	70.890	70.890	34,835,422
2026-02-09	68.120	71.350	67.680	70.050	70.050	40,222,273
2026-02-06	65.640	68.100	65.270	66.750	66.750	25,298,180
2026-02-05	68.500	69.190	65.920	66.330	66.330	28,833,330
2026-02-04	71.000	71.860	68.000	69.700	69.700	42,651,754
2026-02-03	70.360	72.200	69.060	71.720	71.720	42,223,641
2026-02-02	71.920	73.850	69.100	69.120	69.120	37,597,480
2026-01-30	69.280	73.470	68.410	72.410	72.410	39,353,980
2026-01-29	71.380	72.690	69.800	69.990	69.990	28,513,789
2026-01-28	73.250	73.970	71.220	72.200	72.200	30,971,340
2026-01-27	70.800	73.000	69.000	71.960	71.960	34,286,047
2026-01-26	71.630	74.180	70.660	71.130	71.130	33,409,961
2026-01-23	72.000	72.050	70.660	71.250	71.250	26,343,090
2026-01-22	73.160	73.770	71.200	72.250	72.250	27,681,811
2026-01-21	68.570	73.420	68.560	72.960	72.960	40,147,160
2026-01-20	72.870	73.580	68.720	69.420	69.420	45,509,168
2026-01-19	75.800	76.300	72.800	72.860	72.860	47,420,848
2026-01-16	78.000	80.000	75.600	76.500	76.500	51,345,019
2026-01-15	78.010	80.990	76.700	78.500	78.500	78,277,034

← NewerPage 3 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.