Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.800	17.610	16.730	17.490	11.423	4,396,107
2023-10-27	17.150	17.230	16.690	16.970	11.083	2,555,930
2023-10-26	17.000	17.350	16.840	17.150	11.201	2,013,050
2023-10-25	16.670	17.300	16.500	17.280	11.286	2,361,357
2023-10-24	16.380	16.780	16.090	16.670	10.887	2,687,388
2023-10-23	16.800	16.820	16.210	16.220	10.593	2,574,146
2023-10-20	17.280	17.370	16.820	16.840	10.998	2,089,148
2023-10-19	17.350	17.750	17.140	17.300	11.299	2,231,109
2023-10-18	17.770	17.860	17.360	17.360	11.338	1,634,619
2023-10-17	17.920	17.920	17.590	17.770	11.606	1,403,756
2023-10-16	18.220	18.260	17.760	17.850	11.658	2,717,901
2023-10-13	18.120	18.270	18.000	18.220	11.900	1,871,065
2023-10-12	18.170	18.200	17.830	18.170	11.867	2,194,029
2023-10-11	17.800	18.130	17.550	18.010	11.763	2,725,418
2023-10-10	17.800	18.000	17.750	17.780	11.612	1,867,293
2023-10-09	17.990	18.060	17.620	17.750	11.593	2,491,317
2023-09-28	17.100	18.200	17.100	17.990	11.749	3,658,913
2023-09-27	17.190	17.310	16.980	17.120	11.181	1,872,030
2023-09-26	17.310	17.520	17.180	17.190	11.227	1,321,086
2023-09-25	17.840	17.840	17.280	17.520	11.443	2,541,732
2023-09-22	17.220	17.900	17.030	17.870	11.671	2,662,447
2023-09-21	17.010	17.380	17.010	17.250	11.266	2,175,496
2023-09-20	17.470	17.570	17.190	17.250	11.266	2,006,526
2023-09-19	17.890	17.890	17.280	17.500	11.429	2,080,917
2023-09-18	17.710	17.940	17.430	17.620	11.508	1,778,430
2023-09-15	17.850	17.990	17.420	17.710	11.567	1,902,103
2023-09-14	18.150	18.580	17.560	17.760	11.599	2,151,333
2023-09-13	18.490	18.540	17.900	18.090	11.815	3,050,153
2023-09-12	18.590	18.700	18.290	18.540	12.109	2,218,054
2023-09-11	18.500	18.710	18.260	18.610	12.154	2,723,264
2023-09-08	18.320	18.490	18.000	18.330	11.972	2,175,726
2023-09-07	18.750	18.850	18.320	18.390	12.011	3,842,153
2023-09-06	18.440	18.880	18.100	18.790	12.272	5,486,908
2023-09-05	18.500	19.500	18.330	18.430	12.037	7,011,754
2023-09-04	18.350	18.480	18.070	18.320	11.965	3,851,297
2023-09-01	18.250	18.490	18.020	18.260	11.926	4,892,692
2023-08-31	17.900	18.530	17.820	18.470	12.063	6,964,047
2023-08-30	16.820	17.900	16.820	17.660	11.534	4,124,293
2023-08-29	16.330	17.100	16.300	16.970	11.083	3,436,505
2023-08-28	17.100	17.230	16.150	16.290	10.639	2,345,719
2023-08-25	16.750	16.750	16.100	16.260	10.620	1,974,717
2023-08-24	16.540	16.970	16.410	16.700	10.907	1,691,468
2023-08-23	16.960	17.030	16.510	16.510	10.783	1,893,976
2023-08-22	17.210	17.600	16.690	17.070	11.149	2,295,620
2023-08-21	16.920	17.670	16.920	17.210	11.240	3,410,167
2023-08-18	17.220	17.620	16.870	16.900	11.038	2,461,523
2023-08-17	17.000	17.200	16.660	17.130	11.188	1,345,321
2023-08-16	17.210	17.220	16.820	16.850	11.005	1,345,595
2023-08-15	17.350	17.470	17.030	17.160	11.207	1,473,409
2023-08-14	17.770	17.940	17.270	17.370	11.345	1,502,771
2023-08-11	18.100	18.140	17.750	17.770	11.606	1,017,814
2023-08-10	17.860	18.250	17.720	18.060	11.795	1,119,745
2023-08-09	18.260	18.260	17.790	17.860	11.665	1,497,371
2023-08-08	18.320	18.360	18.080	18.110	11.828	1,270,499
2023-08-07	18.460	18.560	18.260	18.350	11.985	1,892,716
2023-08-04	18.220	18.900	18.100	18.460	12.056	3,124,543
2023-08-03	17.930	18.380	17.830	18.120	11.834	2,182,034
2023-08-02	16.550	18.430	16.550	17.970	11.736	2,312,743
2023-08-01	18.490	18.490	18.110	18.210	11.893	1,976,780
2023-07-31	18.550	18.670	18.420	18.490	12.076	1,758,983

← NewerPage 13 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.