Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.440	18.620	18.260	18.520	12.096	1,668,976
2023-07-27	18.980	19.020	18.420	18.470	12.063	1,640,262
2023-07-26	19.150	19.280	18.640	18.970	12.390	1,992,659
2023-07-25	18.680	19.280	18.510	19.020	12.422	2,177,008
2023-07-24	18.390	18.740	18.180	18.420	12.030	1,675,196
2023-07-21	18.540	18.750	18.290	18.310	11.958	1,718,512
2023-07-20	19.050	19.070	18.480	18.520	12.096	2,531,666
2023-07-19	19.260	19.290	18.990	19.060	12.448	1,356,308
2023-07-18	19.230	19.430	19.150	19.200	12.540	1,751,445
2023-07-17	19.270	19.320	18.960	19.230	12.559	2,441,018
2023-07-14	19.020	19.650	19.020	19.270	12.585	4,291,621
2023-07-13	18.860	19.180	18.770	19.060	12.448	1,939,581
2023-07-12	19.170	19.350	18.800	18.830	12.298	1,824,150
2023-07-11	19.010	19.220	18.900	19.160	12.514	1,820,421
2023-07-10	19.380	19.380	18.950	19.010	12.416	2,911,841
2023-07-07	19.500	19.630	19.000	19.050	12.442	1,791,664
2023-07-06	19.510	19.830	19.430	19.470	12.716	1,963,254
2023-07-05	19.750	19.910	19.580	19.640	12.827	1,436,574
2023-07-04	19.670	19.920	19.520	19.830	12.951	2,102,803
2023-07-03	19.850	20.070	19.470	19.510	12.742	1,935,288
2023-06-30	19.390	19.750	19.260	19.700	12.866	1,990,744
2023-06-29	18.970	19.540	18.770	19.430	12.690	2,572,332
2023-06-28	19.190	19.370	18.660	19.000	12.409	1,674,318
2023-06-27	18.800	19.260	18.670	19.170	12.520	2,080,269
2023-06-26	19.450	19.640	18.720	18.750	12.246	3,038,201
2023-06-21	19.780	19.970	19.420	19.450	12.703	2,121,214
2023-06-20	20.390	20.390	19.750	19.780	12.919	2,375,152
2023-06-19	19.980	20.070	19.800	20.000	13.062	2,986,505
2023-06-16	19.610	19.890	19.500	19.840	12.958	1,587,313
2023-06-15	19.730	19.890	19.510	19.540	12.762	1,772,973
2023-06-14	20.050	20.110	19.680	19.730	12.886	1,682,353
2023-06-13	19.850	20.280	19.790	20.060	13.101	2,245,293
2023-06-12	19.590	19.990	19.330	19.850	12.964	2,078,411
2023-06-09	19.600	19.800	19.200	19.600	12.801	2,144,738
2023-06-08	19.800	19.970	19.610	19.610	12.808	1,503,246
2023-06-07	20.050	20.190	19.740	19.880	12.984	1,470,832
2023-06-06	20.290	20.290	19.920	20.030	13.082	2,198,810
2023-06-05	20.010	20.470	19.990	20.300	13.258	2,576,047
2023-06-02	19.870	20.300	19.580	20.080	13.114	2,925,881
2023-06-01	20.030	20.060	19.620	19.720	12.879	2,494,224
2023-05-31	19.670	20.120	19.510	19.980	13.049	2,842,798
2023-05-30	19.920	19.990	19.520	19.670	12.847	2,999,781
2023-05-29	19.620	20.230	19.050	19.880	12.984	5,255,802
2023-05-26	19.870	20.420	19.870	20.030	13.082	4,786,218
2023-05-25	19.400	20.590	19.220	20.110	13.134	6,970,081
2023-05-24	30.950	31.050	29.950	30.050	12.431	4,558,386
2023-05-23	31.050	31.210	30.650	30.950	12.803	2,526,418
2023-05-22	30.900	31.220	30.700	30.890	12.778	4,373,878
2023-05-19	30.050	31.090	29.640	30.900	12.782	4,136,278
2023-05-18	29.510	30.130	29.200	30.030	12.423	3,957,134
2023-05-17	28.880	29.280	28.710	29.080	12.030	1,874,970
2023-05-16	28.870	29.190	28.610	28.900	11.955	1,220,748
2023-05-15	28.570	28.950	28.360	28.890	11.951	1,806,282
2023-05-12	28.890	29.170	28.400	28.710	11.877	2,839,174
2023-05-11	28.110	29.520	27.900	29.070	12.025	4,444,942
2023-05-10	27.140	28.190	27.100	28.120	11.632	2,759,923
2023-05-09	26.540	27.590	26.540	27.330	11.306	2,854,640
2023-05-08	27.120	27.150	26.690	26.940	11.144	1,662,365
2023-05-05	27.050	27.320	26.630	26.850	11.107	2,217,803
2023-05-04	26.500	27.120	26.400	27.050	11.190	3,446,651

← NewerPage 14 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.