Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.100	14.260	13.600	13.940	11.213	6,860,220
2024-10-25	13.670	13.910	13.500	13.750	11.060	6,871,697
2024-10-24	13.450	13.770	13.260	13.610	10.948	5,554,664
2024-10-23	13.760	13.900	13.380	13.430	10.803	7,227,353
2024-10-22	13.830	14.060	13.610	13.830	11.125	7,599,517
2024-10-21	13.710	14.080	13.610	13.800	11.100	9,661,907
2024-10-18	12.980	13.800	12.910	13.550	10.899	9,683,539
2024-10-17	12.840	13.500	12.840	13.020	10.473	7,925,905
2024-10-16	12.680	12.880	12.530	12.720	10.232	5,248,024
2024-10-15	12.890	13.410	12.710	12.890	10.368	6,532,420
2024-10-14	12.580	13.050	12.320	13.010	10.465	6,047,326
2024-10-11	13.230	13.230	12.300	12.490	10.047	6,583,986
2024-10-10	13.360	13.880	12.820	13.230	10.642	8,472,339
2024-10-09	14.290	14.490	12.890	13.040	10.489	12,047,309
2024-10-08	15.550	15.730	13.690	14.980	12.050	17,145,571
2024-09-30	12.280	13.420	11.790	13.310	10.706	14,939,622
2024-09-27	11.130	11.800	11.040	11.550	9.291	9,225,959
2024-09-26	10.670	10.960	10.600	10.950	8.808	5,984,249
2024-09-25	10.700	11.000	10.650	10.720	8.623	6,311,694
2024-09-24	10.560	10.700	10.260	10.670	8.583	6,066,342
2024-09-23	10.500	10.680	10.370	10.500	8.446	3,797,617
2024-09-20	10.530	10.640	10.460	10.520	8.462	2,992,417
2024-09-19	10.520	10.660	10.390	10.570	8.502	3,330,553
2024-09-18	10.950	11.040	10.430	10.490	8.438	5,442,602
2024-09-13	10.990	11.050	10.630	10.890	8.760	8,625,483
2024-09-12	10.750	11.880	10.680	11.100	8.929	10,985,875
2024-09-11	11.130	11.130	10.700	10.740	8.639	4,406,488
2024-09-10	11.080	11.250	10.730	11.160	8.977	5,245,106
2024-09-09	10.810	11.110	10.710	11.090	8.921	4,639,394
2024-09-06	11.310	11.350	10.840	10.880	8.752	4,957,322
2024-09-05	11.260	11.470	11.180	11.310	9.098	4,562,702
2024-09-04	11.320	11.570	11.100	11.350	9.130	5,006,762
2024-09-03	11.350	11.600	11.300	11.430	9.194	4,409,858
2024-09-02	11.650	11.820	11.370	11.400	9.170	6,404,306
2024-08-30	11.700	11.960	11.520	11.640	9.363	11,486,419
2024-08-29	11.010	11.660	10.970	11.500	9.250	8,093,427
2024-08-28	10.970	11.310	10.920	11.140	8.961	5,312,412
2024-08-27	11.430	11.660	10.950	11.010	8.856	8,177,542
2024-08-26	11.250	11.550	11.100	11.430	9.194	10,278,291
2024-08-23	11.110	11.360	10.680	11.190	9.001	10,808,476
2024-08-22	11.710	11.810	11.050	11.110	8.937	14,901,978
2024-08-21	10.480	12.330	10.450	11.850	9.532	18,781,927
2024-08-20	10.820	10.880	10.390	10.480	8.430	6,682,944
2024-08-19	11.180	11.180	10.860	10.900	8.768	5,221,430
2024-08-16	11.030	11.330	11.030	11.210	9.017	6,693,343
2024-08-15	10.850	11.180	10.750	11.020	8.864	7,923,262
2024-08-14	10.780	11.110	10.580	11.040	8.880	10,256,150
2024-08-13	10.430	10.920	10.370	10.890	8.760	5,548,874
2024-08-12	10.500	10.590	10.280	10.440	8.398	3,147,524
2024-08-09	10.490	10.660	10.460	10.490	8.438	2,889,764
2024-08-08	10.490	10.560	10.180	10.420	8.382	3,455,377
2024-08-07	10.320	10.630	10.320	10.500	8.446	3,998,402
2024-08-06	10.210	10.680	10.210	10.410	8.374	3,953,546
2024-08-05	10.460	10.590	10.080	10.080	8.108	4,974,237
2024-08-02	10.800	10.910	10.510	10.550	8.486	3,872,041
2024-08-01	11.000	11.070	10.750	10.890	8.760	4,393,970
2024-07-31	10.600	10.940	10.470	10.930	8.792	3,944,594
2024-07-30	10.700	10.750	10.510	10.580	8.510	2,790,481
2024-07-29	10.590	10.800	10.430	10.690	8.599	2,896,291
2024-07-26	10.380	10.610	10.330	10.570	8.502	2,536,249

← NewerPage 9 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.