Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	51.500	51.720	50.180	51.030	50.733	43,812,078
2025-01-16	50.330	52.580	50.100	52.260	51.956	65,433,626
2025-01-15	50.770	51.000	49.490	49.600	49.311	33,873,045
2025-01-14	48.800	50.890	47.540	50.770	50.474	45,767,600
2025-01-13	47.950	48.840	47.010	48.050	47.770	29,015,899
2025-01-10	49.800	50.830	48.180	48.180	47.900	42,121,299
2025-01-09	49.680	51.480	49.400	50.240	49.948	54,331,366
2025-01-08	48.700	50.300	47.100	49.690	49.401	54,686,161
2025-01-07	47.640	49.880	47.530	49.830	49.540	59,698,652
2025-01-06	48.570	50.590	47.220	47.660	47.383	44,807,620
2025-01-03	50.570	50.780	47.680	47.920	47.641	42,352,820
2025-01-02	51.800	52.000	49.660	50.520	50.226	42,942,063
2024-12-31	55.550	56.000	52.170	52.170	51.866	67,215,470
2024-12-30	56.100	57.360	55.170	55.490	55.167	59,403,292
2024-12-27	57.880	57.900	55.700	56.000	55.674	80,842,028
2024-12-26	56.500	60.800	56.180	59.450	59.104	97,789,921
2024-12-25	56.480	59.800	56.010	56.800	56.469	78,874,129
2024-12-24	57.740	58.840	55.020	56.300	55.972	82,388,505
2024-12-23	58.650	60.800	56.060	56.610	56.280	123,033,030
2024-12-20	56.860	57.430	54.560	57.430	57.096	82,378,281
2024-12-19	47.560	52.210	47.550	52.210	51.906	39,256,848
2024-12-18	48.260	49.810	45.670	47.460	47.184	70,453,229
2024-12-17	46.990	51.500	46.500	47.860	47.581	92,079,402
2024-12-16	46.500	48.740	45.180	47.790	47.512	105,350,108
2024-12-13	43.370	45.500	41.900	44.310	44.052	65,319,585
2024-12-12	44.000	45.600	43.170	43.360	43.108	59,195,978
2024-12-11	41.510	42.680	41.100	42.580	42.332	41,181,520
2024-12-10	42.450	42.450	40.530	40.670	40.433	24,735,619
2024-12-09	41.700	41.730	40.180	40.720	40.483	26,173,740
2024-12-06	42.000	42.580	41.370	41.940	41.696	20,645,559
2024-12-05	41.550	42.650	41.550	42.040	41.795	16,606,376
2024-12-04	42.400	42.600	41.480	41.840	41.596	14,020,796
2024-12-03	42.450	42.730	41.300	42.000	41.756	21,204,554
2024-12-02	42.150	43.180	42.010	42.760	42.511	25,165,136
2024-11-29	41.440	42.800	41.160	42.150	41.905	26,731,947
2024-11-28	42.100	42.440	41.320	41.650	41.408	21,848,417
2024-11-27	41.000	42.130	40.000	42.090	41.845	23,257,986
2024-11-26	41.490	42.560	41.200	41.350	41.109	24,556,240
2024-11-25	42.170	42.600	40.150	41.060	40.821	37,800,865
2024-11-22	45.250	45.570	42.200	42.370	42.123	36,785,471
2024-11-21	45.140	46.110	44.140	45.210	44.947	25,088,950
2024-11-20	45.120	46.160	44.820	45.590	45.325	33,002,092
2024-11-19	44.490	45.350	43.400	45.100	44.837	29,903,948
2024-11-18	44.990	45.900	43.400	44.330	44.072	35,994,973
2024-11-15	47.770	48.670	45.000	45.190	44.927	37,642,602
2024-11-14	48.800	49.400	47.570	47.710	47.432	28,011,761
2024-11-13	49.510	49.960	47.830	49.130	48.844	41,195,793
2024-11-12	49.500	52.200	48.910	49.920	49.629	53,982,728
2024-11-11	48.090	51.520	47.560	50.080	49.788	59,538,407
2024-11-08	45.750	49.200	45.350	47.960	47.681	60,466,325
2024-11-07	44.050	45.920	43.630	45.290	45.026	38,470,259
2024-11-06	46.510	47.240	44.300	44.920	44.659	62,140,089
2024-11-05	43.580	46.980	43.580	45.730	45.464	70,331,292
2024-11-04	42.890	46.260	42.870	44.100	43.843	67,991,989
2024-11-01	45.500	45.500	42.010	43.030	42.780	99,630,443
2024-10-31	43.890	45.530	43.040	45.530	45.265	107,982,388
2024-10-30	39.660	41.390	39.560	41.390	41.149	29,562,623
2024-10-29	37.300	38.780	36.350	37.630	37.411	52,727,124
2024-10-28	36.800	37.780	36.600	37.130	36.914	38,116,708
2024-10-25	37.460	37.460	36.370	36.760	36.546	39,376,404

← NewerPage 8 of 21 · 1,215 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.