Linkage Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.000 | 9.020 | 8.600 | 8.600 | 8.600 | 3,333,767 |
| 2026-10-21 | 8.800 | 9.010 | 8.790 | 8.880 | 8.880 | 2,714,073 |
| 2026-10-20 | 8.620 | 8.920 | 8.590 | 8.860 | 8.860 | 2,459,628 |
| 2026-10-19 | 8.550 | 8.750 | 8.530 | 8.670 | 8.670 | 2,463,814 |
| 2026-10-16 | 8.830 | 8.920 | 8.560 | 8.630 | 8.630 | 2,869,093 |
| 2026-10-15 | 8.730 | 8.980 | 8.690 | 8.710 | 8.710 | 3,340,334 |
| 2026-10-14 | 9.120 | 9.120 | 8.890 | 8.920 | 8.920 | 2,699,452 |
| 2026-10-13 | 8.960 | 9.210 | 8.780 | 9.060 | 9.060 | 3,429,445 |
| 2026-10-12 | 9.090 | 9.120 | 8.870 | 9.060 | 9.060 | 2,488,685 |
| 2026-10-09 | 8.790 | 9.110 | 8.480 | 9.080 | 9.080 | 5,484,201 |
| 2026-10-08 | 8.890 | 8.980 | 8.690 | 8.770 | 8.770 | 2,204,440 |
| 2026-09-30 | 9.100 | 9.120 | 8.840 | 8.850 | 8.850 | 2,371,101 |
| 2026-09-29 | 8.920 | 9.140 | 8.800 | 9.050 | 9.050 | 2,599,415 |
| 2026-09-28 | 9.010 | 9.020 | 8.770 | 8.860 | 8.860 | 2,165,614 |
| 2026-09-24 | 9.190 | 9.190 | 8.970 | 9.000 | 9.000 | 2,110,355 |
| 2026-09-23 | 9.260 | 9.270 | 9.090 | 9.140 | 9.140 | 2,353,989 |
| 2026-09-22 | 9.000 | 9.440 | 8.980 | 9.270 | 9.270 | 4,508,870 |
| 2026-09-21 | 8.880 | 9.060 | 8.780 | 9.000 | 9.000 | 3,279,114 |
| 2026-09-18 | 8.750 | 8.940 | 8.730 | 8.780 | 8.780 | 2,756,380 |
| 2026-09-17 | 8.700 | 8.770 | 8.590 | 8.710 | 8.710 | 2,265,398 |
| 2026-09-16 | 8.630 | 8.750 | 8.480 | 8.730 | 8.730 | 2,167,923 |
| 2026-09-15 | 8.810 | 8.850 | 8.620 | 8.630 | 8.630 | 2,185,622 |
| 2026-09-14 | 8.710 | 8.930 | 8.710 | 8.780 | 8.780 | 2,214,870 |
| 2026-09-11 | 9.040 | 9.040 | 8.650 | 8.750 | 8.750 | 3,734,661 |
| 2026-09-10 | 9.160 | 9.160 | 8.980 | 9.030 | 9.030 | 3,363,412 |
| 2026-09-09 | 9.450 | 9.510 | 9.120 | 9.160 | 9.160 | 6,419,539 |
| 2026-09-08 | 9.490 | 9.760 | 9.330 | 9.520 | 9.520 | 5,658,118 |
| 2026-09-07 | 9.730 | 9.830 | 9.330 | 9.340 | 9.340 | 8,010,336 |
| 2026-09-04 | 9.390 | 10.090 | 9.380 | 9.720 | 9.720 | 10,744,917 |
| 2026-09-03 | 9.440 | 9.540 | 9.200 | 9.220 | 9.220 | 2,892,226 |
| 2026-09-02 | 9.600 | 9.600 | 9.280 | 9.420 | 9.420 | 4,413,799 |
| 2026-09-01 | 9.500 | 9.710 | 9.440 | 9.660 | 9.660 | 4,643,813 |
| 2026-08-31 | 9.520 | 9.680 | 9.280 | 9.490 | 9.490 | 6,001,570 |
| 2026-08-28 | 9.700 | 10.020 | 9.700 | 9.770 | 9.770 | 4,024,771 |
| 2026-08-27 | 9.600 | 9.720 | 9.530 | 9.690 | 9.690 | 2,385,570 |
| 2026-08-26 | 9.660 | 9.750 | 9.510 | 9.640 | 9.640 | 2,457,316 |
| 2026-08-25 | 9.410 | 9.660 | 9.250 | 9.630 | 9.630 | 2,607,801 |
| 2026-08-24 | 9.560 | 9.560 | 9.260 | 9.330 | 9.330 | 1,870,658 |
| 2026-08-21 | 9.480 | 9.540 | 9.270 | 9.490 | 9.490 | 2,177,435 |
| 2026-08-20 | 9.340 | 9.530 | 9.210 | 9.440 | 9.440 | 2,346,825 |
| 2026-08-19 | 9.680 | 9.680 | 9.240 | 9.280 | 9.280 | 3,438,840 |
| 2026-08-18 | 9.880 | 9.880 | 9.480 | 9.650 | 9.650 | 2,981,424 |
| 2026-08-17 | 9.770 | 9.810 | 9.620 | 9.750 | 9.750 | 2,781,245 |
| 2026-08-14 | 9.800 | 9.960 | 9.660 | 9.750 | 9.750 | 2,521,976 |
| 2026-08-13 | 9.970 | 10.150 | 9.770 | 9.780 | 9.780 | 3,761,818 |
| 2026-08-12 | 9.860 | 10.050 | 9.720 | 9.910 | 9.910 | 3,227,264 |
| 2026-08-11 | 9.810 | 9.910 | 9.760 | 9.780 | 9.780 | 2,451,244 |
| 2026-08-10 | 9.780 | 10.080 | 9.780 | 9.930 | 9.930 | 4,029,803 |
| 2026-08-07 | 10.100 | 10.130 | 9.590 | 9.950 | 9.950 | 5,727,898 |
| 2026-08-06 | 9.830 | 10.230 | 9.830 | 10.070 | 10.070 | 5,309,802 |
| 2026-08-05 | 9.750 | 10.120 | 9.690 | 9.920 | 9.920 | 4,859,374 |
| 2026-08-04 | 9.730 | 9.880 | 9.670 | 9.750 | 9.750 | 4,382,243 |
| 2026-08-03 | 9.660 | 9.740 | 9.420 | 9.720 | 9.720 | 4,327,885 |
| 2026-07-31 | 9.030 | 9.600 | 9.030 | 9.500 | 9.500 | 5,901,732 |
| 2026-07-30 | 9.050 | 9.290 | 8.910 | 9.020 | 9.020 | 4,500,251 |
| 2026-07-29 | 8.750 | 9.020 | 8.720 | 9.000 | 9.000 | 3,852,836 |
| 2026-07-28 | 8.500 | 8.830 | 8.450 | 8.770 | 8.770 | 3,091,108 |
| 2026-07-27 | 8.360 | 8.600 | 8.230 | 8.560 | 8.560 | 3,081,612 |
| 2026-07-24 | 8.580 | 8.610 | 8.330 | 8.350 | 8.350 | 3,147,777 |
| 2026-07-23 | 8.470 | 8.620 | 8.380 | 8.610 | 8.610 | 3,074,956 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.2000 CNY |
| 2022-05-25 | 0.2000 CNY |
| 2021-07-13 | 0.2000 CNY |
| 2020-07-02 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.