Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.780	14.100	13.730	13.910	13.654	3,664,434
2025-10-21	13.550	13.920	13.530	13.900	13.644	4,270,446
2025-10-20	13.380	13.620	13.320	13.550	13.300	5,244,448
2025-10-17	13.540	13.600	13.170	13.180	12.937	5,247,248
2025-10-16	13.670	13.830	13.590	13.620	13.369	4,406,725
2025-10-15	13.410	13.750	13.380	13.710	13.457	5,820,816
2025-10-14	13.990	14.060	13.410	13.450	13.202	6,327,756
2025-10-13	13.590	13.910	13.020	13.840	13.585	6,732,626
2025-10-10	14.130	14.170	13.720	13.950	13.693	6,456,637
2025-10-09	13.960	14.540	13.880	14.130	13.870	9,026,995
2025-09-30	13.810	14.200	13.810	13.950	13.693	5,953,553
2025-09-29	13.640	13.990	13.540	13.810	13.555	6,069,688
2025-09-26	13.820	13.890	13.450	13.650	13.398	6,964,986
2025-09-25	13.940	14.170	13.750	13.760	13.506	6,618,786
2025-09-24	13.740	14.080	13.580	14.070	13.811	6,296,905
2025-09-23	14.030	14.040	13.380	13.820	13.565	8,516,019
2025-09-22	13.960	14.250	13.800	14.030	13.771	5,777,632
2025-09-19	14.190	14.340	13.660	13.970	13.713	7,765,790
2025-09-18	14.670	14.670	13.860	14.000	13.742	11,286,830
2025-09-17	14.640	14.880	14.510	14.660	14.390	6,289,744
2025-09-16	14.610	14.720	14.320	14.640	14.370	4,735,097
2025-09-15	14.490	14.800	14.370	14.600	14.331	5,135,120
2025-09-12	14.690	14.740	14.490	14.500	14.233	4,378,959
2025-09-11	14.250	14.790	14.060	14.680	14.409	8,136,305
2025-09-10	14.250	14.470	14.170	14.190	13.928	5,462,323
2025-09-09	14.600	14.630	14.150	14.190	13.928	6,983,429
2025-09-08	14.700	14.950	14.570	14.850	14.576	5,888,182
2025-09-05	14.340	14.770	14.160	14.740	14.468	7,891,536
2025-09-04	14.400	14.800	14.020	14.230	13.968	9,635,348
2025-09-03	14.700	14.850	14.310	14.400	14.135	7,502,247
2025-09-02	15.450	15.460	14.450	14.660	14.390	12,767,090
2025-09-01	15.050	15.630	15.000	15.480	15.195	14,089,810
2025-08-29	15.270	15.340	14.930	15.030	14.753	8,024,485
2025-08-28	15.210	15.440	14.720	15.290	15.008	11,783,100
2025-08-27	15.800	15.950	15.000	15.200	14.920	11,826,100
2025-08-26	15.740	16.030	15.490	15.810	15.519	11,022,780
2025-08-25	15.590	15.950	15.440	15.740	15.450	15,434,390
2025-08-22	15.620	16.130	15.230	15.630	15.342	18,400,029
2025-08-21	15.630	15.700	15.150	15.300	15.018	9,702,948
2025-08-20	14.890	15.510	14.730	15.470	15.185	11,768,010
2025-08-19	14.790	15.040	14.640	15.000	14.724	7,591,690
2025-08-18	14.830	14.960	14.690	14.800	14.527	7,629,352
2025-08-15	14.610	14.840	14.610	14.720	14.449	8,025,594
2025-08-14	15.050	15.060	14.460	14.560	14.292	15,499,380
2025-08-13	15.280	15.370	15.120	15.360	15.077	8,966,162
2025-08-12	15.280	15.350	15.120	15.240	14.959	7,637,510
2025-08-11	15.500	15.610	15.150	15.320	15.038	11,161,660
2025-08-08	15.010	15.340	14.730	15.210	14.930	13,581,380
2025-08-07	14.930	16.210	14.930	15.100	14.822	22,008,350
2025-08-06	15.060	15.190	14.820	14.910	14.635	14,248,290
2025-08-05	14.260	15.370	14.260	15.180	14.900	18,430,221
2025-08-04	14.110	14.350	14.020	14.280	14.017	5,714,791
2025-08-01	14.050	14.410	14.020	14.240	13.978	5,606,793
2025-07-31	14.410	14.680	14.070	14.120	13.860	7,959,233
2025-07-30	14.600	14.650	14.120	14.280	14.017	8,151,410
2025-07-29	14.440	14.680	14.380	14.660	14.390	11,292,090
2025-07-28	13.950	14.850	13.880	14.740	14.468	16,745,670
2025-07-25	13.700	13.780	13.640	13.730	13.477	4,299,664
2025-07-24	13.610	13.720	13.560	13.700	13.448	6,671,821
2025-07-23	13.640	13.710	13.500	13.570	13.320	5,098,176

← NewerPage 5 of 21 · 1,212 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.