Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	25.420	26.420	25.420	26.400	10.921	3,554,029
2023-04-27	25.580	26.020	25.110	25.490	10.545	3,691,144
2023-04-26	26.300	26.340	24.500	25.730	10.644	8,742,961
2023-04-25	29.100	29.190	27.780	28.380	11.740	3,989,441
2023-04-24	29.180	29.440	28.610	29.330	12.133	3,777,609
2023-04-21	31.260	31.300	29.060	29.100	12.038	7,380,474
2023-04-20	31.550	31.850	31.110	31.220	12.915	4,004,258
2023-04-19	31.510	32.160	31.510	31.750	13.134	4,173,689
2023-04-18	32.270	32.270	31.450	31.730	13.126	4,239,975
2023-04-17	32.290	32.580	31.800	32.280	13.353	4,392,752
2023-04-14	32.790	33.070	31.600	32.300	13.362	7,801,455
2023-04-13	33.980	33.980	32.790	32.840	13.585	11,662,751
2023-04-12	34.200	35.480	34.110	35.100	14.520	13,795,124
2023-04-11	33.910	34.690	33.420	34.660	14.338	13,746,934
2023-04-10	33.820	34.140	32.860	33.100	13.693	5,261,696
2023-04-07	33.990	33.990	33.450	33.790	13.978	5,751,097
2023-04-06	32.850	34.100	32.720	33.990	14.061	8,983,111
2023-04-04	33.250	33.520	32.620	32.930	13.622	5,122,603
2023-04-03	33.580	33.580	33.030	33.360	13.800	5,253,821
2023-03-31	33.490	33.490	32.730	33.290	13.771	4,969,026
2023-03-30	33.000	33.680	32.750	33.590	13.895	6,353,954
2023-03-29	32.800	33.560	32.450	32.990	13.647	5,423,295
2023-03-28	33.560	33.800	32.390	32.400	13.403	5,360,562
2023-03-27	33.910	34.180	32.970	33.550	13.879	7,244,912
2023-03-24	33.180	34.100	33.120	33.960	14.048	7,474,890
2023-03-23	32.490	33.460	32.180	33.260	13.759	7,472,687
2023-03-22	32.080	32.550	31.800	32.490	13.440	5,907,611
2023-03-21	30.690	32.070	30.430	32.050	13.258	5,098,776
2023-03-20	30.710	30.950	30.180	30.790	12.737	2,924,040
2023-03-17	30.660	31.060	30.660	30.800	12.741	2,702,078
2023-03-16	31.170	31.360	30.400	30.400	12.576	2,652,269
2023-03-15	31.080	31.700	31.080	31.260	12.931	2,582,136
2023-03-14	31.470	31.550	30.300	31.100	12.865	3,635,051
2023-03-13	32.060	32.060	30.880	31.480	13.022	4,444,165
2023-03-10	32.000	32.280	31.700	32.070	13.266	2,542,886
2023-03-09	32.180	32.500	31.810	32.330	13.374	3,051,006
2023-03-08	31.700	32.330	31.560	32.240	13.337	2,881,834
2023-03-07	33.290	33.290	31.810	31.920	13.204	5,486,885
2023-03-06	33.300	33.600	32.420	33.400	13.817	5,322,876
2023-03-03	34.400	34.400	33.400	33.420	13.825	6,118,535
2023-03-02	33.900	34.940	33.420	34.300	14.189	9,376,426
2023-03-01	33.420	34.150	33.140	34.150	14.127	7,108,111
2023-02-28	33.330	33.500	32.910	33.480	13.850	4,858,022
2023-02-27	33.970	34.060	33.050	33.100	13.693	6,559,025
2023-02-24	33.680	34.340	33.330	34.210	14.152	8,736,633
2023-02-23	35.750	35.750	33.750	33.930	14.036	13,197,581
2023-02-22	35.550	36.120	34.510	35.240	14.578	17,899,667
2023-02-21	35.220	36.850	33.920	36.530	15.111	27,629,280
2023-02-20	33.010	36.240	33.010	35.000	14.479	24,975,283
2023-02-17	33.550	33.720	31.650	31.700	13.113	13,773,701
2023-02-16	32.080	35.200	31.530	33.220	13.742	19,736,604
2023-02-15	32.000	32.310	31.900	32.080	13.271	3,839,796
2023-02-14	32.200	32.410	31.800	32.170	13.308	4,527,195
2023-02-13	31.300	32.090	31.300	32.030	13.250	4,916,817
2023-02-10	31.840	32.180	31.110	31.450	13.010	4,792,573
2023-02-09	31.090	31.870	30.900	31.870	13.184	4,935,609
2023-02-08	31.550	31.760	31.100	31.300	12.948	4,282,121
2023-02-07	30.910	31.750	30.910	31.680	13.105	6,487,723
2023-02-06	30.630	31.210	30.420	30.910	12.787	4,546,268
2023-02-03	30.910	31.260	30.280	30.820	12.749	5,559,980

← NewerPage 15 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.