Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.500	12.980	12.410	12.530	10.079	9,373,201
2025-04-23	11.850	12.320	11.850	12.270	9.870	5,291,786
2025-04-22	11.770	11.930	11.720	11.830	9.516	3,181,057
2025-04-21	11.600	11.830	11.460	11.800	9.492	3,495,001
2025-04-18	11.500	11.690	11.360	11.560	9.299	3,838,897
2025-04-17	11.360	11.700	11.200	11.550	9.291	4,300,778
2025-04-16	11.680	11.680	11.140	11.370	9.146	2,867,737
2025-04-15	11.630	11.710	11.460	11.580	9.315	3,204,601
2025-04-14	11.800	11.950	11.550	11.640	9.363	4,581,011
2025-04-11	11.290	11.550	11.130	11.440	9.202	4,962,732
2025-04-10	11.360	11.900	11.350	11.410	9.178	7,972,874
2025-04-09	10.520	11.080	9.710	10.900	8.768	6,339,144
2025-04-08	10.600	11.130	10.390	10.800	8.687	6,599,352
2025-04-07	11.590	12.180	10.660	10.660	8.575	9,039,167
2025-04-03	13.590	13.940	13.260	13.330	10.722	8,597,646
2025-04-02	13.430	13.830	13.280	13.740	11.052	8,180,205
2025-04-01	13.960	13.960	13.370	13.510	10.867	9,658,624
2025-03-31	13.540	13.980	13.300	13.960	11.229	7,764,214
2025-03-28	13.550	13.900	13.480	13.750	11.060	7,918,243
2025-03-27	13.550	13.730	13.210	13.550	10.899	6,349,721
2025-03-26	13.400	13.970	13.010	13.680	11.004	8,610,679
2025-03-25	13.130	13.530	12.900	13.290	10.690	7,310,764
2025-03-24	13.580	13.580	12.670	13.030	10.481	6,070,078
2025-03-21	13.880	13.880	13.500	13.550	10.899	4,803,424
2025-03-20	13.780	14.040	13.680	13.880	11.165	5,188,641
2025-03-19	13.900	13.930	13.700	13.790	11.092	5,896,578
2025-03-18	13.960	14.180	13.850	13.980	11.245	10,649,540
2025-03-17	13.660	14.210	13.540	14.030	11.285	12,134,141
2025-03-14	13.690	13.760	13.210	13.720	11.036	9,622,404
2025-03-13	13.650	13.790	13.410	13.690	11.012	7,014,203
2025-03-12	13.490	13.770	13.360	13.660	10.988	4,709,719
2025-03-11	13.550	13.570	13.270	13.460	10.827	3,071,425
2025-03-10	13.590	13.590	13.360	13.440	10.811	2,690,737
2025-03-07	13.610	13.730	13.450	13.560	10.907	3,332,848
2025-03-06	13.400	13.660	13.340	13.590	10.932	4,186,974
2025-03-05	13.300	13.400	13.080	13.400	10.779	3,452,637
2025-03-04	13.070	13.350	12.970	13.340	10.730	3,634,619
2025-03-03	13.100	13.440	12.870	13.050	10.497	4,313,181
2025-02-28	13.640	13.660	12.970	13.000	10.457	4,730,147
2025-02-27	13.770	13.880	13.430	13.640	10.972	5,264,920
2025-02-26	13.710	13.860	13.600	13.770	11.076	5,873,335
2025-02-25	13.520	13.840	13.400	13.640	10.972	6,552,166
2025-02-24	13.600	13.940	13.350	13.810	11.108	7,970,176
2025-02-21	13.750	13.760	13.450	13.650	10.980	8,996,999
2025-02-20	13.200	13.860	13.190	13.750	11.060	8,677,217
2025-02-19	12.770	13.180	12.770	13.170	10.594	3,640,523
2025-02-18	13.260	13.300	12.700	12.750	10.256	3,666,961
2025-02-17	13.090	13.340	13.020	13.220	10.634	3,534,640
2025-02-14	13.160	13.180	12.970	13.050	10.497	3,126,265
2025-02-13	13.510	13.510	13.040	13.100	10.537	4,033,802
2025-02-12	13.360	13.480	13.290	13.430	10.803	3,250,061
2025-02-11	13.370	13.400	13.210	13.340	10.730	3,570,275
2025-02-10	13.440	13.440	13.110	13.370	10.755	4,658,353
2025-02-07	13.210	13.370	12.910	13.130	10.562	5,335,614
2025-02-06	12.840	13.210	12.720	13.180	10.602	4,263,314
2025-02-05	12.560	12.920	12.450	12.820	10.312	4,776,467
2025-01-27	12.770	12.800	12.350	12.360	9.942	3,551,891
2025-01-24	12.410	12.790	12.330	12.750	10.256	4,096,154
2025-01-23	12.850	12.950	12.420	12.430	9.998	6,522,996
2025-01-22	12.960	13.000	12.600	12.650	10.175	4,328,042

← NewerPage 7 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.