Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.990	12.990	11.830	12.370	8.079	9,126,309
2024-04-25	12.200	12.980	12.130	12.970	8.471	4,148,938
2024-04-24	11.730	12.360	11.730	12.270	8.014	2,961,434
2024-04-23	11.570	11.820	11.390	11.730	7.661	2,766,581
2024-04-22	11.380	11.590	10.800	11.460	7.485	3,201,338
2024-04-19	11.610	11.730	11.250	11.410	7.452	2,721,573
2024-04-18	11.740	12.010	11.470	11.710	7.648	3,767,456
2024-04-17	10.810	11.770	10.810	11.720	7.654	5,136,814
2024-04-16	11.520	11.560	10.460	10.530	6.877	6,138,307
2024-04-15	12.520	12.810	11.500	11.700	7.641	6,331,429
2024-04-12	12.460	12.950	12.340	12.670	8.275	4,362,930
2024-04-11	12.430	12.840	12.410	12.470	8.144	2,624,186
2024-04-10	13.140	13.140	12.460	12.790	8.353	3,158,887
2024-04-09	12.820	13.200	12.780	13.140	8.582	2,936,522
2024-04-08	13.670	13.670	12.750	12.750	8.327	3,221,542
2024-04-03	13.710	13.710	13.220	13.590	8.876	2,965,812
2024-04-02	13.750	13.940	13.660	13.770	8.993	2,839,034
2024-04-01	13.410	13.850	13.320	13.800	9.013	3,391,966
2024-03-29	13.330	13.470	13.170	13.400	8.752	2,294,498
2024-03-28	12.800	13.520	12.800	13.280	8.673	2,956,682
2024-03-27	13.550	13.560	12.800	12.800	8.360	3,252,646
2024-03-26	13.550	13.710	13.310	13.500	8.817	2,859,597
2024-03-25	13.900	14.110	13.520	13.530	8.837	4,294,630
2024-03-22	14.040	14.180	13.830	13.960	9.117	3,622,344
2024-03-21	14.210	14.260	13.900	14.060	9.183	2,880,981
2024-03-20	14.130	14.240	14.000	14.210	9.281	2,896,274
2024-03-19	14.150	14.250	13.950	14.100	9.209	2,972,076
2024-03-18	13.720	14.110	13.720	14.100	9.209	3,122,815
2024-03-15	13.450	13.660	13.300	13.630	8.902	2,653,044
2024-03-14	13.810	13.820	13.280	13.500	8.817	3,759,699
2024-03-13	13.600	14.150	13.530	13.810	9.019	4,604,389
2024-03-12	13.410	13.580	13.220	13.450	8.784	3,270,171
2024-03-11	13.480	13.480	12.960	13.390	8.745	3,588,965
2024-03-08	12.930	13.180	12.820	13.150	8.588	2,803,826
2024-03-07	13.090	13.300	12.800	12.810	8.366	3,288,027
2024-03-06	12.800	13.230	12.800	12.970	8.471	2,969,354
2024-03-05	13.200	13.450	12.900	12.950	8.458	4,076,341
2024-03-04	13.870	13.890	12.990	13.260	8.660	4,187,782
2024-03-01	12.700	13.660	12.650	13.560	8.856	4,673,610
2024-02-29	12.120	12.720	12.100	12.640	8.255	3,556,774
2024-02-28	13.800	13.920	12.160	12.180	7.955	6,023,156
2024-02-27	13.000	13.800	12.710	13.800	9.013	3,190,855
2024-02-26	13.030	13.490	12.840	13.120	8.569	3,351,891
2024-02-23	12.320	12.950	12.310	12.880	8.412	2,883,689
2024-02-22	12.070	12.370	12.030	12.310	8.040	2,655,492
2024-02-21	11.820	12.380	11.690	12.120	7.916	3,216,386
2024-02-20	12.010	12.010	11.530	11.830	7.726	5,074,732
2024-02-19	11.160	12.450	11.160	12.140	7.929	6,537,216
2024-02-08	9.510	11.400	9.310	11.100	7.250	8,137,950
2024-02-07	10.170	10.490	9.300	9.850	6.433	8,172,265
2024-02-06	8.840	10.350	8.580	10.030	6.551	8,629,116
2024-02-05	11.000	11.200	9.470	9.710	6.342	8,050,169
2024-02-02	11.940	12.500	10.850	11.370	7.426	6,130,957
2024-02-01	12.090	12.350	11.770	12.080	7.890	5,064,541
2024-01-31	13.130	13.130	12.050	12.110	7.909	4,898,014
2024-01-30	12.960	13.280	12.710	12.720	8.308	3,138,598
2024-01-29	13.990	14.060	13.080	13.080	8.543	3,424,423
2024-01-26	14.170	14.170	13.770	13.950	9.111	2,324,306
2024-01-25	13.310	14.000	13.230	13.990	9.137	3,430,558
2024-01-24	13.400	13.550	12.730	13.310	8.693	3,319,527

← NewerPage 11 of 21 · 1,217 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.