Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	31.300	31.470	30.810	30.910	12.787	5,707,162
2023-02-01	30.660	31.270	30.470	31.180	12.898	6,495,404
2023-01-31	30.590	30.950	30.000	30.540	12.634	5,752,263
2023-01-30	30.770	31.100	30.450	30.580	12.650	7,350,277
2023-01-20	29.950	30.500	29.800	30.200	12.493	6,872,903
2023-01-19	29.600	29.930	29.430	29.700	12.286	9,735,094
2023-01-18	30.700	30.840	29.580	29.900	12.369	20,694,971
2023-01-17	32.600	33.950	32.500	33.380	13.808	7,926,523
2023-01-16	31.900	32.930	31.410	32.700	13.527	7,390,471
2023-01-13	32.980	32.980	31.810	32.150	13.300	9,866,915
2023-01-12	31.220	33.380	31.010	32.980	13.643	12,067,061
2023-01-11	30.350	31.750	30.260	31.120	12.873	8,607,397
2023-01-10	30.300	30.660	29.760	30.480	12.609	5,058,038
2023-01-09	29.800	30.590	29.710	29.960	12.394	5,200,250
2023-01-06	28.900	30.300	28.770	29.840	12.344	5,821,686
2023-01-05	28.590	29.150	28.400	28.990	11.992	3,403,216
2023-01-04	28.080	29.100	27.900	28.590	11.827	4,646,600
2023-01-03	27.090	28.250	26.880	28.110	11.628	4,536,915
2022-12-30	27.090	27.500	27.010	27.170	11.239	1,832,159
2022-12-29	27.220	27.480	27.050	27.090	11.206	1,588,337
2022-12-28	27.710	27.790	27.180	27.300	11.293	1,623,805
2022-12-27	27.500	27.820	27.100	27.700	11.459	2,429,140
2022-12-26	26.280	27.520	26.260	27.440	11.351	3,346,926
2022-12-23	26.390	26.880	26.120	26.400	10.921	2,327,620
2022-12-22	27.590	27.700	26.600	26.700	11.045	3,228,601
2022-12-21	27.970	27.970	27.170	27.370	11.322	2,800,013
2022-12-20	27.800	28.000	27.420	27.860	11.525	2,229,167
2022-12-19	28.110	28.270	27.560	27.670	11.446	3,878,892
2022-12-16	29.190	29.220	27.810	28.000	11.583	5,747,485
2022-12-15	28.800	29.370	28.520	29.310	12.125	3,613,056
2022-12-14	29.170	29.430	28.710	28.930	11.968	3,480,501
2022-12-13	29.990	29.990	28.700	28.990	11.992	4,944,117
2022-12-12	29.490	30.050	29.260	29.980	12.402	4,786,603
2022-12-09	29.830	29.830	29.330	29.470	12.191	3,181,599
2022-12-08	30.200	30.200	29.540	29.750	12.307	2,734,874
2022-12-07	29.690	30.330	29.390	30.070	12.439	3,903,047
2022-12-06	29.910	30.020	29.460	29.570	12.232	4,440,882
2022-12-05	30.780	30.980	29.990	30.160	12.476	5,150,925
2022-12-02	30.210	30.850	29.940	30.750	12.720	4,942,899
2022-12-01	29.920	30.490	29.790	30.230	12.505	4,368,370
2022-11-30	29.820	29.910	29.240	29.530	12.216	3,588,501
2022-11-29	29.200	29.980	29.200	29.650	12.265	3,691,749
2022-11-28	29.830	30.250	29.100	29.310	12.125	4,780,320
2022-11-25	30.750	31.090	29.800	29.830	12.340	4,394,375
2022-11-24	30.470	31.460	30.280	30.910	12.787	4,292,695
2022-11-23	30.480	30.690	29.480	30.500	12.617	4,240,006
2022-11-22	30.980	31.230	30.420	30.570	12.646	3,875,177
2022-11-21	30.520	31.060	30.220	30.970	12.811	3,576,880
2022-11-18	31.760	31.940	30.590	30.720	12.708	4,811,359
2022-11-17	31.040	31.860	30.110	31.820	13.163	5,772,265
2022-11-16	31.700	32.170	31.000	31.080	12.857	4,448,485
2022-11-15	30.120	31.960	30.120	31.880	13.188	6,376,807
2022-11-14	30.630	31.060	30.100	30.200	12.493	4,845,234
2022-11-11	31.860	32.130	30.450	30.490	12.613	6,315,808
2022-11-10	32.140	32.430	30.910	31.170	12.894	5,012,073
2022-11-09	33.000	33.140	32.400	32.460	13.428	3,529,922
2022-11-08	33.610	33.750	32.880	33.150	13.713	3,813,025
2022-11-07	33.990	34.100	33.080	33.550	13.879	5,920,355
2022-11-04	33.250	34.070	33.030	33.990	14.061	4,677,512
2022-11-03	33.030	33.680	32.680	33.350	13.796	4,064,784

← NewerPage 16 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.