Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	42.860	43.220	42.400	42.840	42.591	11,969,958
2025-04-21	42.500	43.000	41.910	42.860	42.611	11,710,392
2025-04-18	41.520	42.150	41.300	41.990	41.746	10,712,436
2025-04-17	41.450	42.270	41.400	41.510	41.268	10,207,021
2025-04-16	42.010	42.290	40.770	41.440	41.199	11,877,300
2025-04-15	42.590	42.890	41.830	42.350	42.103	10,621,200
2025-04-14	43.100	43.470	42.400	42.700	42.451	16,782,417
2025-04-11	40.810	42.590	40.600	41.890	41.646	18,394,563
2025-04-10	42.450	42.780	41.340	41.350	41.109	22,573,615
2025-04-09	38.010	41.440	36.240	40.600	40.364	32,051,842
2025-04-08	42.820	43.090	38.800	39.730	39.499	32,639,407
2025-04-07	43.610	44.700	43.110	43.110	42.859	15,617,971
2025-04-03	46.790	48.370	46.640	47.900	47.621	21,221,463
2025-04-02	45.800	47.960	45.650	47.580	47.303	25,043,725
2025-04-01	46.170	46.300	45.550	45.840	45.573	10,042,985
2025-03-31	45.010	45.960	44.880	45.820	45.553	12,158,505
2025-03-28	46.400	46.450	45.410	45.410	45.146	10,572,437
2025-03-27	45.900	46.510	45.350	46.180	45.911	10,771,696
2025-03-26	45.790	46.540	45.600	46.090	45.822	10,181,603
2025-03-25	47.010	47.390	45.650	45.800	45.533	14,270,403
2025-03-24	47.080	47.590	45.500	46.810	46.538	18,358,729
2025-03-21	48.900	49.300	47.090	47.110	46.836	23,913,040
2025-03-20	49.730	49.960	49.190	49.190	48.904	12,170,211
2025-03-19	50.820	50.820	49.580	49.830	49.540	19,408,521
2025-03-18	51.080	51.480	50.300	51.330	51.031	22,003,845
2025-03-17	50.880	51.540	50.690	50.910	50.614	17,191,246
2025-03-14	49.210	50.760	48.990	50.470	50.176	19,599,816
2025-03-13	51.680	52.190	49.470	49.490	49.202	22,562,940
2025-03-12	51.550	52.500	51.000	51.590	51.290	23,072,495
2025-03-11	51.190	51.500	50.560	51.010	50.713	19,954,454
2025-03-10	51.480	52.300	51.000	52.180	51.876	18,101,821
2025-03-07	53.150	53.500	51.400	51.880	51.578	27,878,299
2025-03-06	53.400	54.580	52.560	53.700	53.387	34,898,696
2025-03-05	51.560	52.590	50.890	52.570	52.264	26,055,210
2025-03-04	49.850	51.600	49.690	51.200	50.902	23,055,409
2025-03-03	54.610	54.920	51.000	51.590	51.290	40,868,984
2025-02-28	55.100	57.790	52.800	54.610	54.292	51,387,589
2025-02-27	58.640	59.110	55.000	56.500	56.171	51,488,815
2025-02-26	56.100	59.380	54.510	58.300	57.961	60,780,540
2025-02-25	55.820	57.510	55.130	56.100	55.773	46,160,125
2025-02-24	57.350	59.380	56.780	57.520	57.185	76,708,492
2025-02-21	54.960	57.590	53.700	57.590	57.255	75,879,360
2025-02-20	53.460	53.660	51.820	52.350	52.045	40,535,894
2025-02-19	52.020	53.080	51.500	52.700	52.393	38,702,464
2025-02-18	53.710	55.400	51.810	52.070	51.767	54,494,295
2025-02-17	50.610	55.100	50.610	54.200	53.885	82,743,924
2025-02-14	51.250	52.500	49.560	50.090	49.798	42,917,872
2025-02-13	53.030	53.030	51.110	51.310	51.011	43,944,149
2025-02-12	51.000	53.630	50.620	53.270	52.960	64,445,949
2025-02-11	49.640	50.440	48.810	49.750	49.460	33,082,148
2025-02-10	49.550	50.750	49.110	49.640	49.351	38,050,997
2025-02-07	48.200	50.310	48.180	49.000	48.715	51,251,472
2025-02-06	47.550	48.280	46.530	48.080	47.800	42,162,531
2025-02-05	47.990	48.140	44.530	47.770	47.492	49,034,529
2025-01-27	50.240	50.720	48.340	48.410	48.128	40,887,240
2025-01-24	50.430	52.300	50.300	51.920	51.618	35,806,193
2025-01-23	54.900	55.200	51.180	51.350	51.051	60,800,913
2025-01-22	53.580	55.500	53.350	54.500	54.183	47,233,394
2025-01-21	52.390	53.990	52.350	53.740	53.427	48,187,535
2025-01-20	51.720	53.000	50.760	51.550	51.250	39,563,582

← NewerPage 7 of 21 · 1,213 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.