Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	66.380	67.660	65.580	66.820	66.820	61,974,476
2025-10-24	62.000	63.300	61.020	63.230	63.230	40,659,060
2025-10-23	61.990	61.990	59.280	61.150	61.150	25,944,164
2025-10-22	61.600	63.470	61.010	62.010	62.010	40,762,815
2025-10-21	59.880	61.800	58.880	61.420	61.420	37,593,984
2025-10-20	59.850	61.060	58.800	59.370	59.370	28,420,608
2025-10-17	61.330	61.460	58.400	58.600	58.600	26,124,711
2025-10-16	59.500	61.330	59.440	60.260	60.260	25,086,458
2025-10-15	59.270	60.000	58.140	59.930	59.930	22,689,960
2025-10-14	62.670	62.960	58.400	58.720	58.720	34,140,271
2025-10-13	59.780	62.190	59.620	62.190	62.190	27,122,552
2025-10-10	66.080	66.120	62.900	63.090	63.090	37,874,461
2025-10-09	66.770	67.980	66.400	66.450	66.450	39,590,457
2025-09-30	69.200	69.800	66.380	66.600	66.600	46,801,265
2025-09-29	67.240	70.000	67.010	68.970	68.970	39,790,960
2025-09-26	70.810	71.800	67.660	67.670	67.670	44,538,198
2025-09-25	68.810	73.350	68.810	71.630	71.630	57,090,242
2025-09-24	67.500	69.760	66.290	68.800	68.800	46,302,616
2025-09-23	73.500	74.910	66.660	69.850	69.850	82,813,994
2025-09-22	69.500	73.980	68.000	73.450	73.450	71,623,489
2025-09-19	69.870	71.320	68.000	68.720	68.720	62,253,639
2025-09-18	67.500	72.060	65.560	69.160	69.160	82,144,544
2025-09-17	67.000	68.220	65.880	67.350	67.350	49,402,366
2025-09-16	64.380	67.590	64.030	67.510	67.510	65,242,707
2025-09-15	64.300	66.500	62.360	64.500	64.500	54,085,522
2025-09-12	63.650	66.560	63.000	65.150	65.150	74,823,765
2025-09-11	60.380	64.370	59.450	63.920	63.920	75,779,021
2025-09-10	58.760	60.350	56.920	59.430	59.430	56,515,553
2025-09-09	60.150	60.270	58.150	58.650	58.650	33,429,027
2025-09-08	61.000	61.780	59.160	60.580	60.580	49,418,321
2025-09-05	59.920	62.090	58.910	61.830	61.830	59,583,857
2025-09-04	65.450	66.270	58.910	58.910	58.910	79,222,161
2025-09-03	66.030	67.650	63.500	65.450	65.450	71,363,397
2025-09-02	72.560	74.150	66.770	66.770	66.770	93,481,581
2025-09-01	72.050	75.580	70.720	74.190	74.190	77,988,287
2025-08-29	70.280	70.280	67.000	68.710	68.710	67,931,746
2025-08-28	66.000	72.000	64.560	70.630	70.630	93,961,310
2025-08-27	63.400	69.890	63.100	65.800	65.800	78,702,517
2025-08-26	61.500	65.220	61.300	63.800	63.800	62,680,179
2025-08-25	61.120	65.000	60.330	62.350	62.350	83,766,806
2025-08-22	58.300	61.000	57.800	59.920	59.920	77,079,680
2025-08-21	61.000	61.500	57.180	57.660	57.660	78,030,907
2025-08-20	54.510	60.500	53.600	60.500	60.500	84,633,230
2025-08-19	54.800	57.900	54.750	55.000	55.000	64,976,684
2025-08-18	52.250	54.790	52.250	54.060	54.060	59,201,752
2025-08-15	51.910	53.140	51.820	52.280	52.280	41,070,287
2025-08-14	52.680	53.120	51.560	51.910	51.910	46,348,839
2025-08-13	52.000	53.990	51.680	53.000	53.000	57,077,388
2025-08-12	50.850	52.000	50.300	52.000	52.000	41,617,901
2025-08-11	50.160	50.990	50.050	50.850	50.850	26,467,604
2025-08-08	50.080	50.670	49.840	50.020	50.020	19,677,043
2025-08-07	51.980	51.990	49.910	50.320	50.320	34,636,734
2025-08-06	50.630	52.180	50.500	51.420	51.420	36,050,066
2025-08-05	50.390	51.500	49.510	51.100	51.100	48,723,879
2025-08-04	49.790	50.190	49.320	49.910	49.910	30,196,752
2025-08-01	51.610	52.000	49.700	50.160	50.160	47,151,406
2025-07-31	52.050	53.530	51.450	51.950	51.950	79,150,455
2025-07-30	52.670	52.950	51.000	51.700	51.700	44,706,841
2025-07-29	51.500	52.630	51.380	52.400	52.400	82,151,689
2025-07-28	49.500	52.580	49.500	52.580	52.580	110,106,322

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.2600 CNY
2024-07-12	0.2400 CNY
2023-07-07	0.1700 CNY
2022-06-17	0.1700 CNY
2021-07-09	0.1700 CNY
2020-07-24	0.1700 CNY
2019-07-12	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.