Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	49.350	50.020	48.680	48.750	48.750	46,560,791
2025-07-17	47.060	50.500	47.030	49.310	49.310	60,851,566
2025-07-16	48.770	49.070	47.390	47.470	47.470	44,646,122
2025-07-15	47.000	49.700	46.990	48.750	48.750	61,289,921
2025-07-14	46.360	47.010	46.350	46.690	46.690	15,943,128
2025-07-11	46.250	46.870	45.930	46.380	46.380	18,298,033
2025-07-10	47.280	47.580	46.010	46.390	46.390	23,605,528
2025-07-09	47.180	48.170	46.830	47.120	47.120	32,950,244
2025-07-08	46.700	47.450	44.000	47.230	47.230	42,307,472
2025-07-07	47.060	47.230	45.600	46.140	46.140	22,361,983
2025-07-04	47.920	48.430	47.100	47.270	47.270	21,343,549
2025-07-03	47.200	48.450	47.100	47.960	47.960	26,031,848
2025-07-02	48.020	48.150	46.700	46.970	46.970	25,960,745
2025-07-01	48.830	49.520	48.200	48.550	48.550	25,990,870
2025-06-30	48.400	50.090	48.400	49.320	49.320	45,809,288
2025-06-27	48.210	49.490	47.350	48.520	48.520	42,214,899
2025-06-26	47.910	49.240	47.600	48.450	48.450	47,048,384
2025-06-25	48.050	48.610	46.880	47.710	47.710	58,501,686
2025-06-24	43.230	47.190	43.230	47.190	47.190	56,300,460
2025-06-23	42.260	43.350	42.260	42.900	42.900	15,949,748
2025-06-20	44.400	44.650	42.610	43.000	43.000	18,802,204
2025-06-19	44.700	45.590	44.100	44.430	44.430	22,377,100
2025-06-18	44.310	45.190	43.500	45.040	45.040	25,285,507
2025-06-17	44.400	44.840	44.120	44.260	44.260	16,573,503
2025-06-16	43.510	45.500	43.310	44.660	44.400	24,817,915
2025-06-13	44.090	44.680	43.200	43.550	43.297	25,105,240
2025-06-12	43.190	45.980	43.100	44.720	44.460	39,310,795
2025-06-11	43.770	44.000	43.180	43.200	42.949	12,074,061
2025-06-10	44.460	44.570	43.150	43.480	43.227	18,360,777
2025-06-09	44.000	44.990	43.800	44.460	44.201	20,518,993
2025-06-06	43.630	44.290	43.470	44.000	43.744	20,344,631
2025-06-05	41.760	43.820	41.460	43.630	43.376	27,998,347
2025-06-04	41.150	42.060	41.100	41.720	41.477	14,759,538
2025-06-03	40.540	41.160	40.540	40.810	40.572	8,328,434
2025-05-30	42.000	42.000	41.010	41.200	40.960	12,256,508
2025-05-29	41.290	42.300	41.290	42.160	41.915	14,594,954
2025-05-28	41.180	41.550	41.010	41.200	40.960	8,430,814
2025-05-27	41.730	41.810	40.770	41.180	40.940	10,580,276
2025-05-26	41.140	41.900	41.110	41.810	41.567	9,970,281
2025-05-23	42.170	42.170	41.210	41.220	40.980	11,008,751
2025-05-22	42.270	42.560	41.870	41.940	41.696	8,975,210
2025-05-21	43.000	43.000	42.190	42.270	42.024	12,209,049
2025-05-20	43.100	43.460	42.440	43.060	42.809	10,297,855
2025-05-19	43.720	44.000	42.920	43.110	42.859	9,642,380
2025-05-16	43.500	44.270	43.260	43.660	43.406	9,906,649
2025-05-15	45.430	45.450	43.590	43.610	43.356	17,908,333
2025-05-14	45.700	46.100	45.000	45.380	45.116	17,902,564
2025-05-13	45.990	46.120	45.000	45.180	44.917	13,570,133
2025-05-12	45.850	45.990	45.100	45.540	45.275	16,804,768
2025-05-09	45.490	46.000	44.700	45.160	44.897	19,931,733
2025-05-08	44.970	47.140	44.880	46.090	45.822	34,250,068
2025-05-07	45.700	45.940	44.540	44.940	44.678	20,235,452
2025-05-06	43.550	45.450	43.500	45.100	44.837	28,911,046
2025-04-30	41.660	43.060	41.630	42.710	42.461	17,958,853
2025-04-29	42.160	42.270	41.640	41.710	41.467	11,129,094
2025-04-28	42.080	42.820	41.820	42.190	41.944	10,965,226
2025-04-25	41.980	42.960	41.880	42.160	41.915	17,362,409
2025-04-24	43.000	43.000	41.850	41.850	41.606	32,122,135
2025-04-23	43.320	44.790	43.030	44.600	44.340	25,264,834
2025-04-22	42.860	43.220	42.400	42.840	42.591	11,969,958

← NewerPage 6 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.