Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.950	13.970	13.620	13.720	13.467	8,309,258
2025-07-21	13.430	14.030	13.430	13.950	13.693	12,951,280
2025-07-18	13.730	13.930	13.430	13.490	13.241	10,083,220
2025-07-17	13.350	13.840	13.260	13.720	13.467	16,609,619
2025-07-16	14.250	14.880	13.480	13.600	13.349	27,358,820
2025-07-15	13.100	13.230	12.970	13.150	12.908	4,346,839
2025-07-14	13.010	13.180	12.990	13.130	12.888	3,519,746
2025-07-11	13.210	13.260	12.950	13.040	12.800	4,889,055
2025-07-10	13.290	13.340	13.110	13.200	12.957	4,248,762
2025-07-09	13.420	13.500	13.230	13.300	13.055	4,257,714
2025-07-08	13.270	13.480	13.220	13.420	13.173	4,973,408
2025-07-07	13.200	13.300	13.120	13.270	13.025	5,093,013
2025-07-04	13.550	13.610	13.170	13.200	12.957	7,890,386
2025-07-03	13.360	13.780	13.280	13.620	13.369	9,238,938
2025-07-02	13.570	13.760	13.280	13.390	13.143	8,973,936
2025-07-01	13.660	14.080	13.470	13.660	13.408	13,021,740
2025-06-30	13.980	14.250	13.610	13.850	13.595	18,480,561
2025-06-27	13.470	14.630	13.120	13.780	13.526	24,378,490
2025-06-26	13.960	14.040	13.330	13.480	13.232	21,990,279
2025-06-25	12.990	14.900	12.970	14.100	13.840	23,501,570
2025-06-24	12.910	13.300	12.870	12.980	12.741	12,046,330
2025-06-23	12.370	13.000	12.330	12.990	12.751	10,845,960
2025-06-20	12.270	12.550	12.170	12.470	12.240	5,390,961
2025-06-19	12.460	12.500	12.210	12.270	12.044	4,109,788
2025-06-18	12.150	12.450	12.080	12.430	12.201	3,879,797
2025-06-17	12.250	12.340	12.110	12.210	11.985	2,353,200
2025-06-16	12.200	12.440	12.090	12.230	12.005	3,260,304
2025-06-13	12.400	12.430	12.130	12.210	11.985	3,511,408
2025-06-12	12.270	12.640	12.150	12.400	12.171	4,911,336
2025-06-11	12.090	12.410	12.090	12.270	12.044	3,727,279
2025-06-10	12.310	12.370	11.840	12.080	11.857	3,892,760
2025-06-09	12.430	12.470	12.280	12.320	12.093	3,401,753
2025-06-06	12.310	12.450	12.180	12.430	12.201	3,523,504
2025-06-05	12.210	12.450	12.170	12.360	12.132	4,323,392
2025-06-04	11.990	12.250	11.990	12.190	11.965	3,140,964
2025-06-03	11.740	12.040	11.740	12.000	11.779	3,898,984
2025-05-30	12.090	12.090	11.840	11.890	11.671	3,562,914
2025-05-29	11.990	12.240	11.970	12.120	11.897	3,847,322
2025-05-28	12.100	12.110	11.850	11.990	11.769	3,671,448
2025-05-27	14.560	14.560	14.330	14.440	11.615	3,114,356
2025-05-26	14.490	14.780	14.250	14.550	11.704	5,942,527
2025-05-23	14.760	14.910	14.290	14.300	11.503	5,894,349
2025-05-22	14.440	14.930	14.350	14.740	11.857	6,806,441
2025-05-21	14.430	14.720	14.340	14.450	11.623	3,558,544
2025-05-20	14.360	14.670	14.280	14.580	11.728	4,349,883
2025-05-19	14.120	14.440	13.970	14.360	11.551	4,902,920
2025-05-16	13.970	14.320	13.810	14.120	11.358	3,592,912
2025-05-15	13.990	14.020	13.810	13.940	11.213	3,030,151
2025-05-14	14.100	14.210	13.890	14.000	11.261	4,400,594
2025-05-13	14.580	14.660	14.100	14.140	11.374	4,569,323
2025-05-12	14.030	14.270	14.030	14.200	11.422	5,813,119
2025-05-09	14.290	14.290	13.860	13.910	11.189	7,464,113
2025-05-08	13.940	14.330	13.920	14.230	11.446	5,621,657
2025-05-07	14.050	14.250	13.900	14.010	11.269	8,812,909
2025-05-06	13.640	14.030	13.600	14.000	11.261	8,167,615
2025-04-30	13.280	13.720	13.220	13.670	10.996	6,451,870
2025-04-29	12.970	13.280	12.760	13.280	10.682	5,878,154
2025-04-28	12.810	13.090	12.610	12.970	10.433	6,237,852
2025-04-25	12.500	12.920	12.500	12.750	10.256	6,458,364
2025-04-24	12.500	12.980	12.410	12.530	10.079	9,373,201

← NewerPage 6 of 21 · 1,216 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.