Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.490	10.620	10.120	10.380	8.349	3,361,273
2024-07-24	10.570	10.760	10.400	10.460	8.414	5,323,298
2024-07-23	11.030	11.090	10.590	10.590	8.518	5,184,232
2024-07-22	10.980	11.120	10.800	11.060	8.896	4,277,306
2024-07-19	10.720	11.130	10.690	10.970	8.824	4,374,914
2024-07-18	11.190	11.220	10.500	10.810	8.695	7,038,723
2024-07-17	11.740	11.820	11.190	11.220	9.025	6,364,346
2024-07-16	11.600	12.050	11.600	11.840	9.524	6,165,636
2024-07-15	11.770	11.900	11.540	11.670	9.387	4,575,962
2024-07-12	11.930	12.000	11.730	11.860	9.540	4,925,200
2024-07-11	12.050	12.220	11.790	12.050	9.693	6,266,008
2024-07-10	11.850	12.030	11.700	11.780	9.476	6,853,971
2024-07-09	11.050	12.020	10.970	11.990	9.645	12,007,637
2024-07-08	11.160	11.390	10.990	11.040	8.880	5,268,170
2024-07-05	11.190	11.290	10.850	11.160	8.977	5,475,199
2024-07-04	11.650	11.710	11.140	11.150	8.969	5,563,802
2024-07-03	11.910	11.920	11.450	11.570	9.307	5,148,102
2024-07-02	12.020	12.030	11.700	11.770	9.468	7,563,118
2024-07-01	12.410	12.440	11.740	12.000	9.653	10,238,550
2024-06-28	12.030	12.690	11.850	12.410	9.982	13,658,765
2024-06-27	11.960	12.960	11.920	12.070	9.709	15,745,086
2024-06-26	11.760	12.180	11.410	12.160	9.781	8,777,543
2024-06-25	11.920	12.030	11.530	11.760	9.460	9,758,351
2024-06-24	12.710	12.800	11.900	11.990	9.645	12,406,205
2024-06-21	12.760	13.050	12.300	12.560	10.103	14,096,849
2024-06-20	14.000	14.280	12.880	13.220	10.634	23,749,305
2024-06-19	13.800	15.070	13.550	14.600	11.744	28,762,391
2024-06-18	14.200	14.600	13.880	14.110	11.350	24,577,617
2024-06-17	14.160	15.080	13.700	14.770	11.881	29,236,331
2024-06-14	14.060	14.830	13.360	14.600	11.744	32,367,755
2024-06-13	14.930	15.960	14.000	14.100	11.342	45,290,792
2024-06-12	12.000	14.410	11.910	14.410	11.591	34,819,609
2024-06-11	11.210	12.200	10.800	12.010	9.661	26,860,594
2024-06-07	13.350	14.440	12.150	12.300	9.894	34,774,778
2024-06-06	9.810	12.040	9.810	12.040	9.685	11,884,518
2024-06-05	10.230	10.420	9.960	10.030	8.068	4,832,957
2024-06-04	10.840	10.850	10.120	10.320	8.301	5,928,542
2024-06-03	11.430	11.500	10.760	10.940	8.800	5,831,497
2024-05-31	10.900	11.380	10.850	11.190	9.001	5,879,076
2024-05-30	10.900	11.260	10.470	10.940	8.800	6,554,311
2024-05-29	10.590	11.120	10.520	11.120	8.945	6,571,049
2024-05-28	10.830	10.920	10.470	10.660	8.575	4,433,880
2024-05-27	13.180	13.260	12.750	13.090	8.549	5,379,571
2024-05-24	13.420	13.610	13.150	13.230	8.641	4,232,595
2024-05-23	13.550	13.630	13.350	13.400	8.752	2,957,126
2024-05-22	13.230	13.680	13.230	13.660	8.922	4,344,599
2024-05-21	13.190	13.480	13.190	13.340	8.713	2,048,978
2024-05-20	13.380	13.540	13.220	13.340	8.713	2,409,698
2024-05-17	13.310	13.400	12.990	13.400	8.752	2,396,421
2024-05-16	13.010	13.200	12.900	13.100	8.556	2,433,141
2024-05-15	12.880	13.090	12.680	12.930	8.445	2,724,194
2024-05-14	12.900	13.240	12.800	12.890	8.419	2,227,581
2024-05-13	13.090	13.160	12.710	12.800	8.360	2,042,584
2024-05-10	13.410	13.580	13.020	13.100	8.556	2,468,018
2024-05-09	13.230	13.490	13.190	13.380	8.739	1,940,165
2024-05-08	13.370	13.380	13.060	13.130	8.575	2,157,309
2024-05-07	13.330	13.410	13.100	13.370	8.732	2,314,543
2024-05-06	13.160	13.430	13.130	13.330	8.706	3,485,019
2024-04-30	13.020	13.250	12.780	13.080	8.543	4,306,784
2024-04-29	12.310	13.030	12.280	13.000	8.490	6,452,574

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.2000 CNY
2025-05-28	0.2400 CNY
2024-05-28	0.3360 CNY
2023-05-25	1.5000 CNY
2022-05-12	0.5000 CNY
2021-05-06	0.3500 CNY
2020-05-14	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.