Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	37.160	37.340	35.020	35.620	14.735	6,595,507
2022-08-01	37.900	38.100	36.800	37.730	15.608	5,734,635
2022-07-29	38.240	38.890	37.700	37.790	15.633	6,185,387
2022-07-28	38.970	39.510	38.110	38.360	15.868	8,075,218
2022-07-27	38.400	39.300	37.850	39.220	16.224	7,031,504
2022-07-26	38.220	39.140	36.520	38.810	16.055	10,136,477
2022-07-25	39.680	39.680	37.440	37.680	15.587	9,323,570
2022-07-22	40.990	40.990	38.900	39.500	16.340	9,803,316
2022-07-21	41.420	42.490	40.450	40.650	16.816	10,812,189
2022-07-20	43.510	44.220	41.120	41.550	17.188	15,913,654
2022-07-19	45.910	46.360	42.280	43.740	18.094	20,444,197
2022-07-18	40.000	43.660	40.000	43.660	18.061	21,643,736
2022-07-15	35.500	37.490	35.130	36.380	15.049	9,270,551
2022-07-14	34.000	36.480	33.330	36.450	15.078	12,196,607
2022-07-13	32.460	34.600	32.270	33.980	14.057	9,851,067
2022-07-12	33.670	35.000	32.240	32.580	13.477	10,469,098
2022-07-11	31.800	34.300	30.860	33.370	13.804	16,310,464
2022-07-08	28.780	32.890	28.720	31.770	13.142	13,383,475
2022-07-07	28.840	29.200	28.110	28.950	11.976	3,167,162
2022-07-06	28.230	29.220	28.000	28.910	11.959	3,646,192
2022-07-05	28.330	28.900	27.500	28.290	11.703	4,137,483
2022-07-04	27.770	28.600	27.700	28.160	11.649	3,287,440
2022-07-01	29.030	29.080	27.650	27.990	11.579	5,524,080
2022-06-30	27.400	30.220	27.400	28.940	11.972	6,566,822
2022-06-29	28.150	28.290	27.430	27.430	11.347	2,052,911
2022-06-28	27.310	28.410	27.120	28.240	11.682	3,376,432
2022-06-27	27.760	27.930	27.190	27.350	11.314	1,897,477
2022-06-24	27.880	28.160	27.200	27.380	11.326	2,371,434
2022-06-23	27.380	28.040	26.860	27.760	11.484	2,784,677
2022-06-22	27.900	27.900	27.100	27.100	11.211	2,160,393
2022-06-21	28.220	28.230	27.510	27.740	11.475	2,233,876
2022-06-20	28.260	28.620	27.920	28.050	11.604	2,854,272
2022-06-17	27.500	28.450	27.210	28.270	11.695	4,483,347
2022-06-16	27.810	27.980	27.410	27.830	11.513	3,452,507
2022-06-15	26.860	27.950	26.860	27.760	11.484	4,069,923
2022-06-14	26.800	27.350	26.020	27.080	11.202	3,756,247
2022-06-13	27.300	27.470	26.700	26.970	11.157	4,199,393
2022-06-10	26.530	27.600	26.530	27.180	11.244	3,386,696
2022-06-09	26.800	27.300	26.110	26.700	11.045	4,193,216
2022-06-08	27.760	27.760	26.540	26.790	11.082	3,399,112
2022-06-07	27.170	27.670	26.790	26.940	11.144	3,517,134
2022-06-06	26.650	27.470	26.460	27.150	11.231	3,960,842
2022-06-02	26.470	26.770	26.000	26.630	11.016	4,566,767
2022-06-01	25.860	26.300	25.260	26.010	10.760	4,719,177
2022-05-31	24.490	25.430	23.920	25.410	10.511	4,715,764
2022-05-30	24.110	24.350	23.820	24.330	10.065	2,140,693
2022-05-27	24.130	24.450	23.880	24.110	9.974	1,996,708
2022-05-26	24.300	24.370	23.660	24.120	9.978	1,891,040
2022-05-25	23.950	24.170	23.620	24.120	9.978	1,862,615
2022-05-24	24.760	24.860	23.550	23.860	9.870	3,418,033
2022-05-23	24.260	24.830	24.060	24.650	10.197	3,215,501
2022-05-20	24.220	24.440	23.930	24.260	10.036	2,204,716
2022-05-19	24.000	24.510	24.000	24.220	10.019	2,037,281
2022-05-18	24.120	24.850	23.910	24.470	10.123	3,080,857
2022-05-17	23.800	24.290	23.570	24.070	9.957	2,521,632
2022-05-16	24.410	24.680	23.920	23.930	9.899	2,374,708
2022-05-13	24.310	24.900	23.960	24.100	9.970	3,925,850
2022-05-12	24.000	24.890	23.800	24.360	10.077	4,325,192
2022-05-11	23.690	25.180	23.520	24.340	9.862	5,319,139
2022-05-10	22.550	23.660	22.370	23.600	9.562	3,466,374

← NewerPage 18 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.