Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	22.550	23.660	22.370	23.600	9.562	3,466,374
2022-05-09	22.670	23.060	22.540	22.730	9.210	2,030,188
2022-05-06	22.250	23.060	22.150	22.770	9.226	2,952,337
2022-05-05	22.610	23.430	21.880	22.860	9.262	4,851,928
2022-04-29	20.990	21.550	20.450	21.420	8.679	3,738,146
2022-04-28	20.370	20.750	20.170	20.370	8.253	3,047,334
2022-04-27	19.800	20.800	18.950	20.590	8.343	4,557,522
2022-04-26	21.280	21.460	19.640	19.860	8.047	4,337,245
2022-04-25	23.560	23.560	21.080	21.130	8.561	5,416,642
2022-04-22	24.600	24.900	23.440	23.900	9.684	4,952,155
2022-04-21	24.650	25.160	24.310	24.590	9.963	3,701,836
2022-04-20	24.680	25.250	24.530	24.670	9.996	3,643,840
2022-04-19	24.200	24.850	24.200	24.680	10.000	3,651,184
2022-04-18	24.680	24.680	23.680	24.370	9.874	5,281,188
2022-04-15	24.020	24.970	24.010	24.760	10.032	4,870,766
2022-04-14	23.960	24.360	23.660	23.780	9.635	1,702,731
2022-04-13	23.880	24.310	23.650	24.030	9.736	1,781,355
2022-04-12	23.530	24.250	22.880	24.190	9.801	3,084,529
2022-04-11	24.100	24.190	23.800	23.830	9.655	2,446,118
2022-04-08	24.560	24.560	23.540	23.930	9.696	2,419,161
2022-04-07	24.900	25.150	24.200	24.220	9.813	3,189,764
2022-04-06	24.810	25.230	24.680	24.910	10.093	2,203,852
2022-04-01	25.040	25.460	24.780	24.870	10.077	2,320,341
2022-03-31	25.000	25.380	24.850	25.280	10.243	2,509,622
2022-03-30	24.990	25.300	24.580	25.230	10.223	2,842,505
2022-03-29	25.640	25.790	24.610	24.910	10.093	4,270,371
2022-03-28	26.750	26.770	25.500	25.610	10.377	6,571,849
2022-03-25	28.130	28.310	27.370	27.390	11.098	3,031,349
2022-03-24	28.290	28.600	27.860	28.120	11.394	4,596,812
2022-03-23	27.850	28.740	27.700	28.600	11.588	6,789,108
2022-03-22	27.330	27.940	26.590	27.750	11.244	6,741,977
2022-03-21	27.450	27.860	27.100	27.390	11.098	4,332,709
2022-03-18	26.940	27.530	26.720	27.450	11.122	2,845,632
2022-03-17	26.980	27.550	26.710	27.010	10.944	3,538,540
2022-03-16	26.100	26.990	25.400	26.880	10.891	3,621,700
2022-03-15	26.280	27.200	25.730	25.840	10.470	4,258,815
2022-03-14	27.230	27.460	26.680	26.680	10.810	2,881,920
2022-03-11	26.800	27.490	26.500	27.420	11.110	2,871,552
2022-03-10	27.000	27.630	26.830	27.200	11.021	4,026,722
2022-03-09	27.890	27.890	25.400	26.350	10.676	4,893,834
2022-03-08	27.580	27.800	27.000	27.600	11.183	3,977,302
2022-03-07	27.150	27.580	26.910	27.520	11.150	3,965,977
2022-03-04	27.780	28.120	27.050	27.210	11.025	4,898,498
2022-03-03	29.180	29.180	27.580	27.640	11.199	6,811,184
2022-03-02	29.000	29.240	28.670	28.910	11.714	4,567,801
2022-03-01	30.000	30.180	29.110	29.360	11.896	6,464,200
2022-02-28	29.860	30.370	29.300	29.870	12.103	5,701,633
2022-02-25	29.290	30.380	29.180	29.710	12.038	6,971,542
2022-02-24	29.600	29.670	28.370	28.790	11.665	6,206,981
2022-02-23	29.000	29.850	28.800	29.720	12.042	7,327,748
2022-02-22	28.990	29.110	28.200	29.070	11.778	4,020,480
2022-02-21	29.020	29.420	28.660	29.050	11.770	4,050,223
2022-02-18	29.000	29.320	28.620	29.320	11.880	4,519,463
2022-02-17	28.220	29.700	27.900	29.350	11.892	8,449,974
2022-02-16	28.800	28.890	28.080	28.220	11.434	3,709,634
2022-02-15	28.600	28.990	28.310	28.700	11.629	3,211,537
2022-02-14	28.480	28.740	28.130	28.480	11.539	2,830,318
2022-02-11	28.890	29.080	28.230	28.510	11.552	4,674,264
2022-02-10	29.670	29.670	28.880	29.170	11.819	5,911,281
2022-02-09	28.720	30.200	28.480	29.830	12.086	8,176,991

← NewerPage 19 of 21 · 1,218 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.