Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.080	13.110	12.750	12.960	10.425	3,495,889
2025-01-20	12.780	13.070	12.580	13.000	10.457	4,481,671
2025-01-17	12.590	12.780	12.450	12.690	10.208	3,845,867
2025-01-16	12.840	12.950	12.500	12.590	10.127	3,514,441
2025-01-15	12.870	12.890	12.600	12.690	10.208	3,589,993
2025-01-14	12.140	12.850	12.140	12.840	10.328	4,865,702
2025-01-13	11.940	12.190	11.550	12.130	9.757	3,848,521
2025-01-10	12.650	12.850	12.080	12.080	9.717	4,467,434
2025-01-09	12.500	13.040	12.360	12.680	10.200	4,749,578
2025-01-08	12.550	12.720	12.030	12.510	10.063	5,244,333
2025-01-07	12.240	12.660	12.140	12.660	10.183	4,419,702
2025-01-06	12.330	12.380	11.700	12.130	9.757	4,920,616
2025-01-03	13.100	13.300	12.310	12.440	10.006	7,436,144
2025-01-02	13.430	13.630	12.680	13.000	10.457	7,687,525
2024-12-31	14.600	14.600	13.390	13.420	10.795	10,572,081
2024-12-30	14.500	14.910	14.030	14.510	11.672	9,287,015
2024-12-27	14.950	14.990	14.450	14.580	11.728	10,442,802
2024-12-26	13.930	15.150	13.830	14.950	12.025	16,042,962
2024-12-25	14.140	14.280	13.540	13.940	11.213	5,512,293
2024-12-24	13.850	14.460	13.710	14.260	11.470	7,185,377
2024-12-23	14.500	14.710	13.630	13.690	11.012	6,042,353
2024-12-20	14.160	14.670	14.070	14.560	11.712	7,358,072
2024-12-19	13.680	14.130	13.480	14.130	11.366	6,686,854
2024-12-18	13.760	13.860	13.140	13.700	11.020	5,743,788
2024-12-17	14.140	14.180	13.480	13.510	10.867	5,745,981
2024-12-16	14.300	14.440	14.010	14.150	11.382	4,654,510
2024-12-13	14.520	14.680	14.310	14.310	11.511	5,850,242
2024-12-12	14.600	14.840	14.360	14.650	11.784	8,409,676
2024-12-11	14.180	14.650	14.000	14.590	11.736	12,468,125
2024-12-10	15.170	15.250	14.500	14.570	11.720	15,096,966
2024-12-09	13.950	14.970	13.770	14.660	11.792	16,476,030
2024-12-06	13.840	13.980	13.520	13.820	11.117	5,605,745
2024-12-05	13.720	14.100	13.680	13.840	11.133	6,277,452
2024-12-04	14.020	14.070	13.510	13.860	11.149	6,589,145
2024-12-03	13.800	14.150	13.720	14.120	11.358	7,595,571
2024-12-02	13.590	13.980	13.590	13.790	11.092	8,026,749
2024-11-29	13.480	13.720	13.220	13.600	10.940	7,082,350
2024-11-28	13.660	13.790	13.430	13.480	10.843	7,424,835
2024-11-27	13.410	13.770	13.000	13.700	11.020	8,619,262
2024-11-26	13.810	14.090	13.430	13.500	10.859	8,969,015
2024-11-25	14.000	14.190	13.430	13.970	11.237	13,007,105
2024-11-22	14.850	15.530	14.000	14.110	11.350	19,134,319
2024-11-21	15.300	15.360	14.680	15.130	12.170	22,267,951
2024-11-20	14.330	16.660	14.280	15.690	12.621	34,150,789
2024-11-19	14.070	14.580	13.620	14.580	11.728	24,323,829
2024-11-18	13.540	14.870	12.710	14.190	11.414	19,682,216
2024-11-15	13.390	14.360	13.370	13.500	10.859	7,676,605
2024-11-14	13.980	14.190	13.450	13.480	10.843	5,570,131
2024-11-13	14.000	14.250	13.700	14.090	11.334	6,672,982
2024-11-12	13.900	14.600	13.830	13.990	11.253	9,800,931
2024-11-11	13.620	14.010	13.520	13.900	11.181	7,585,324
2024-11-08	13.760	14.010	13.530	13.570	10.915	6,512,522
2024-11-07	13.510	13.630	13.180	13.590	10.932	5,226,813
2024-11-06	13.250	13.820	13.250	13.440	10.811	8,096,600
2024-11-05	12.950	13.290	12.860	13.250	10.658	5,668,889
2024-11-04	12.410	12.940	12.390	12.930	10.401	5,072,580
2024-11-01	13.300	13.340	12.380	12.410	9.982	7,669,803
2024-10-31	13.260	13.490	13.200	13.400	10.779	5,842,337
2024-10-30	13.450	13.680	13.090	13.400	10.779	5,707,394
2024-10-29	13.990	14.060	13.470	13.530	10.883	6,827,691

← NewerPage 8 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.