Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	32.580	33.710	32.300	33.260	13.759	4,864,847
2022-11-01	32.060	32.770	31.140	32.630	13.498	5,551,953
2022-10-31	31.010	31.850	30.940	31.700	13.113	5,764,227
2022-10-28	32.650	33.200	31.100	31.290	12.944	8,796,916
2022-10-27	36.200	36.500	32.760	33.050	13.672	13,826,001
2022-10-26	34.430	35.110	33.500	34.920	14.445	6,540,189
2022-10-25	33.100	34.390	33.050	34.190	14.143	6,176,607
2022-10-24	33.550	34.460	33.100	33.370	13.804	4,789,247
2022-10-21	33.460	33.910	32.960	33.780	13.974	3,593,212
2022-10-20	32.830	33.820	32.080	33.550	13.879	5,745,157
2022-10-19	33.210	34.710	33.170	33.300	13.775	5,191,060
2022-10-18	33.000	33.880	32.740	33.570	13.887	5,977,336
2022-10-17	32.210	32.990	32.100	32.770	13.556	4,488,877
2022-10-14	32.110	33.280	31.700	32.750	13.548	5,708,890
2022-10-13	31.400	32.510	31.130	31.970	13.225	4,678,298
2022-10-12	30.120	31.580	29.860	31.580	13.064	5,329,982
2022-10-11	30.410	30.700	29.920	30.130	12.464	3,398,459
2022-10-10	30.670	30.950	29.870	30.260	12.518	4,478,159
2022-09-30	31.700	31.710	30.460	30.530	12.629	3,342,649
2022-09-29	31.800	32.200	31.050	31.560	13.056	5,242,200
2022-09-28	32.210	32.280	31.320	31.480	13.022	4,274,259
2022-09-27	32.840	32.960	31.940	32.360	13.386	5,519,631
2022-09-26	32.350	33.380	31.810	32.590	13.482	3,921,036
2022-09-23	33.320	33.600	31.900	32.350	13.382	4,193,086
2022-09-22	33.400	34.050	32.800	33.470	13.846	2,989,575
2022-09-21	33.590	33.840	32.670	33.550	13.879	3,468,837
2022-09-20	34.020	34.380	33.510	33.680	13.932	3,669,501
2022-09-19	34.440	34.850	33.530	33.560	13.883	3,947,234
2022-09-16	34.430	35.160	34.190	34.260	14.172	3,995,273
2022-09-15	36.390	36.480	33.850	34.440	14.247	4,949,995
2022-09-14	36.230	37.300	35.610	36.180	14.967	5,548,972
2022-09-13	37.320	37.980	36.650	37.350	15.451	4,754,499
2022-09-09	37.220	37.950	36.530	37.010	15.310	5,797,703
2022-09-08	39.330	39.760	36.910	37.240	15.405	8,181,663
2022-09-07	39.020	40.880	38.550	39.320	16.266	8,364,572
2022-09-06	38.440	39.500	36.860	38.770	16.038	8,709,604
2022-09-05	38.750	39.380	37.840	38.110	15.765	7,761,456
2022-09-02	39.390	40.650	37.510	39.790	16.460	9,962,919
2022-09-01	39.950	41.730	39.590	40.230	16.642	12,982,608
2022-08-31	43.500	43.900	38.880	38.890	16.088	19,224,188
2022-08-30	45.700	47.660	43.400	44.000	18.202	21,367,277
2022-08-29	43.500	44.580	42.770	43.720	18.086	15,170,917
2022-08-26	41.790	47.100	41.220	44.630	18.462	21,494,007
2022-08-25	40.260	41.200	39.450	40.170	16.617	7,141,967
2022-08-24	41.810	42.240	39.000	40.050	16.568	7,823,523
2022-08-23	40.670	42.000	40.230	41.410	17.130	10,161,177
2022-08-22	42.530	43.300	40.150	40.670	16.824	13,042,473
2022-08-19	43.580	45.000	42.380	43.500	17.995	15,808,606
2022-08-18	40.220	45.170	39.480	43.040	17.804	19,092,560
2022-08-17	39.230	41.200	38.150	39.910	16.510	15,371,035
2022-08-16	40.800	42.000	38.800	39.130	16.187	16,566,558
2022-08-15	36.060	37.570	35.730	36.760	15.207	8,367,553
2022-08-12	39.000	39.000	36.080	36.080	14.925	12,032,453
2022-08-11	37.040	38.890	36.930	38.890	16.088	8,625,522
2022-08-10	36.990	37.760	36.330	36.790	15.219	4,002,358
2022-08-09	37.200	37.210	36.260	36.980	15.298	3,742,596
2022-08-08	36.210	37.610	35.400	37.080	15.339	5,698,695
2022-08-05	35.800	36.630	35.540	36.480	15.091	6,999,925
2022-08-04	35.100	35.600	34.360	35.430	14.656	5,046,720
2022-08-03	35.820	36.800	34.390	34.650	14.334	6,077,603

← NewerPage 17 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.