Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	70.170	77.120	69.710	77.120	77.120	84,428,206
2026-01-13	75.080	75.080	69.770	70.110	70.110	48,956,712
2026-01-12	73.320	76.130	73.120	75.320	75.320	50,738,529
2026-01-09	70.290	73.500	68.020	72.190	72.190	48,936,094
2026-01-08	70.530	72.800	69.560	70.880	70.880	32,964,405
2026-01-07	70.610	72.750	70.480	71.180	71.180	44,294,478
2026-01-06	70.250	70.510	68.130	69.480	69.480	37,414,115
2026-01-05	70.020	71.770	69.300	70.830	70.830	35,894,954
2025-12-31	70.800	71.500	69.250	69.950	69.950	28,018,205
2025-12-30	70.390	73.280	70.180	70.450	70.450	35,849,891
2025-12-29	69.600	72.200	69.150	70.800	70.800	36,587,847
2025-12-26	70.000	71.050	68.900	69.600	69.600	27,701,199
2025-12-25	70.410	71.080	68.360	70.680	70.680	41,468,452
2025-12-24	70.920	71.320	69.660	71.120	71.120	41,207,238
2025-12-23	69.990	71.460	69.270	70.740	70.740	50,226,601
2025-12-22	69.500	70.650	69.060	70.240	70.240	52,963,769
2025-12-19	68.550	70.060	67.570	68.480	68.480	43,397,718
2025-12-18	68.600	70.770	67.960	68.010	68.010	61,549,991
2025-12-17	62.920	68.590	62.350	68.590	68.590	49,529,538
2025-12-16	64.550	64.700	62.060	62.350	62.350	25,390,975
2025-12-15	66.250	66.400	64.800	64.830	64.830	28,034,454
2025-12-12	66.000	68.760	65.000	67.240	67.240	39,439,427
2025-12-11	68.160	68.160	66.300	66.350	66.350	35,627,760
2025-12-10	66.000	68.940	65.800	68.550	68.550	51,744,691
2025-12-09	65.660	67.380	65.510	66.400	66.400	44,980,703
2025-12-08	62.800	66.310	62.590	65.440	65.440	43,688,879
2025-12-05	60.600	63.100	60.350	62.710	62.710	38,636,097
2025-12-04	60.020	60.870	59.060	60.730	60.730	18,256,432
2025-12-03	61.100	62.070	60.300	60.470	60.470	21,087,308
2025-12-02	61.380	61.990	60.950	61.150	61.150	19,616,535
2025-12-01	60.950	62.260	60.460	61.970	61.970	28,213,126
2025-11-28	60.420	61.380	60.060	60.630	60.630	24,555,367
2025-11-27	59.680	62.400	59.510	60.960	60.960	39,045,515
2025-11-26	58.560	61.300	58.170	60.280	60.280	40,562,205
2025-11-25	57.500	60.490	57.300	58.900	58.900	40,424,666
2025-11-24	55.210	57.480	55.190	56.950	56.950	30,406,845
2025-11-21	55.110	55.750	54.000	54.400	54.400	20,215,197
2025-11-20	58.440	58.640	56.400	56.830	56.830	15,740,780
2025-11-19	58.010	58.440	56.680	57.180	57.180	18,743,260
2025-11-18	56.420	58.200	56.020	57.250	57.250	16,493,924
2025-11-17	56.560	57.550	56.410	56.900	56.900	12,958,277
2025-11-14	58.000	58.000	56.600	56.610	56.610	16,186,923
2025-11-13	58.360	58.850	57.680	58.780	58.780	15,519,181
2025-11-12	58.300	58.450	56.810	57.730	57.730	23,074,519
2025-11-11	61.490	61.580	58.680	58.850	58.850	25,521,312
2025-11-10	61.480	62.230	59.810	60.870	60.870	20,438,214
2025-11-07	61.300	62.250	60.250	61.480	61.480	21,445,648
2025-11-06	60.200	62.110	60.200	61.990	61.990	29,501,849
2025-11-05	59.460	60.160	58.800	59.710	59.710	21,785,575
2025-11-04	61.870	62.330	60.280	60.800	60.800	20,061,063
2025-11-03	62.320	62.600	60.580	62.030	62.030	28,295,954
2025-10-31	65.500	65.850	62.910	62.980	62.980	40,808,884
2025-10-30	67.050	67.950	64.880	65.780	65.780	45,948,813
2025-10-29	67.340	68.300	65.830	67.300	67.300	46,151,870
2025-10-28	66.500	68.460	66.080	66.750	66.750	47,123,036
2025-10-27	66.380	67.660	65.580	66.820	66.820	61,974,476
2025-10-24	62.000	63.300	61.020	63.230	63.230	40,659,060
2025-10-23	61.990	61.990	59.280	61.150	61.150	25,944,164
2025-10-22	61.600	63.470	61.010	62.010	62.010	40,762,815
2025-10-21	59.880	61.800	58.880	61.420	61.420	37,593,984

← NewerPage 4 of 21 · 1,214 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.