Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.590	13.620	13.000	13.300	8.686	3,924,716
2024-01-22	14.690	14.760	13.420	13.610	8.889	3,643,275
2024-01-19	14.990	15.090	14.630	14.680	9.588	2,445,107
2024-01-18	15.090	15.200	14.420	14.820	9.679	3,173,762
2024-01-17	15.520	15.590	15.090	15.090	9.855	1,777,825
2024-01-16	15.490	15.690	15.250	15.500	10.123	1,895,401
2024-01-15	15.570	15.750	15.310	15.600	10.189	2,361,717
2024-01-12	15.720	15.960	15.540	15.550	10.156	1,710,909
2024-01-11	15.410	15.820	15.220	15.730	10.273	2,328,973
2024-01-10	15.730	15.830	15.300	15.390	10.051	2,862,146
2024-01-09	15.650	16.150	15.630	15.730	10.273	2,846,709
2024-01-08	16.080	16.170	15.640	15.650	10.221	2,697,266
2024-01-05	16.440	16.610	16.010	16.100	10.515	1,967,733
2024-01-04	16.450	16.680	16.300	16.360	10.685	2,161,672
2024-01-03	16.710	16.880	16.420	16.620	10.855	2,245,394
2024-01-02	16.780	17.090	16.670	16.830	10.992	3,345,180
2023-12-29	16.240	16.850	16.050	16.820	10.985	3,233,436
2023-12-28	15.800	16.240	15.590	16.180	10.567	1,937,104
2023-12-27	15.670	15.840	15.500	15.800	10.319	1,961,368
2023-12-26	15.880	16.070	15.430	15.520	10.136	2,229,675
2023-12-25	15.940	16.200	15.770	15.950	10.417	1,833,611
2023-12-22	16.320	16.370	15.910	15.940	10.411	2,755,226
2023-12-21	16.540	16.540	15.750	16.170	10.561	5,045,073
2023-12-20	16.630	16.830	16.430	16.530	10.796	2,676,883
2023-12-19	16.100	16.540	16.100	16.410	10.718	2,295,013
2023-12-18	16.270	16.580	16.050	16.080	10.502	2,734,893
2023-12-15	16.370	16.580	16.250	16.330	10.665	1,397,147
2023-12-14	16.620	16.760	16.340	16.370	10.691	1,759,465
2023-12-13	16.740	16.840	16.520	16.550	10.809	2,014,167
2023-12-12	16.980	17.050	16.610	16.780	10.959	2,225,738
2023-12-11	16.850	17.020	16.590	16.980	11.090	3,298,553
2023-12-08	16.890	17.260	16.830	16.850	11.005	2,085,338
2023-12-07	16.970	17.100	16.740	17.060	11.142	2,572,576
2023-12-06	16.860	17.100	16.710	16.950	11.070	2,110,566
2023-12-05	17.380	17.380	16.900	16.940	11.064	2,135,343
2023-12-04	17.470	17.510	17.210	17.270	11.279	2,042,613
2023-12-01	17.600	17.720	17.320	17.480	11.416	2,605,653
2023-11-30	17.920	17.920	17.450	17.600	11.495	2,500,562
2023-11-29	18.040	18.380	17.930	17.950	11.723	2,526,750
2023-11-28	17.860	18.340	17.610	18.120	11.834	3,132,223
2023-11-27	17.410	17.870	17.410	17.750	11.593	2,453,459
2023-11-24	17.830	18.000	17.470	17.560	11.469	2,012,171
2023-11-23	17.610	17.970	17.350	17.950	11.723	2,062,370
2023-11-22	17.850	18.010	17.610	17.610	11.501	1,685,762
2023-11-21	18.330	18.340	17.850	17.920	11.704	2,447,787
2023-11-20	18.380	18.380	18.060	18.270	11.932	2,001,386
2023-11-17	18.020	18.320	18.020	18.290	11.945	1,453,552
2023-11-16	18.300	18.420	18.120	18.160	11.860	1,708,288
2023-11-15	18.440	18.450	18.220	18.310	11.958	1,878,121
2023-11-14	18.200	18.420	18.030	18.260	11.926	2,286,981
2023-11-13	17.960	18.250	17.910	18.180	11.874	2,811,225
2023-11-10	17.960	18.090	17.740	17.870	11.671	1,690,633
2023-11-09	18.150	18.200	17.860	17.990	11.749	2,158,937
2023-11-08	18.310	18.360	18.020	18.090	11.815	2,336,382
2023-11-07	18.230	18.390	18.020	18.300	11.952	2,669,359
2023-11-06	17.870	18.260	17.870	18.230	11.906	3,683,940
2023-11-03	17.290	17.870	17.190	17.820	11.638	3,838,985
2023-11-02	17.320	17.860	17.000	17.060	11.142	3,935,681
2023-11-01	17.040	17.400	16.950	17.170	11.214	3,104,196
2023-10-31	17.490	17.680	16.900	16.920	11.051	2,616,626

← NewerPage 12 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.