Ce Link Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	28.320	28.920	28.210	28.790	11.665	5,312,566
2022-02-07	27.240	29.180	26.790	28.830	11.681	8,820,067
2022-01-28	26.670	27.270	26.300	26.720	10.826	3,827,743
2022-01-27	26.330	27.130	26.030	26.030	10.547	4,484,471
2022-01-26	26.330	27.330	25.600	26.800	10.859	8,477,929
2022-01-25	26.000	26.390	24.500	24.630	9.979	3,502,230
2022-01-24	26.200	26.750	25.870	26.030	10.547	1,947,887
2022-01-21	26.600	27.080	26.200	26.330	10.668	1,955,408
2022-01-20	28.080	28.080	26.630	26.660	10.802	3,467,411
2022-01-19	27.690	28.260	27.600	28.140	11.402	2,478,432
2022-01-18	28.330	28.640	27.600	27.710	11.227	3,523,312
2022-01-17	28.300	28.780	28.170	28.490	11.543	2,878,497
2022-01-14	28.020	28.790	28.010	28.050	11.365	2,859,500
2022-01-13	28.370	28.610	28.060	28.140	11.402	2,698,968
2022-01-12	28.650	28.890	28.350	28.400	11.507	3,700,475
2022-01-11	28.270	28.750	27.990	28.530	11.560	5,680,421
2022-01-10	27.610	28.390	27.020	28.290	11.462	5,042,140
2022-01-07	28.360	28.450	27.530	27.580	11.175	4,976,284
2022-01-06	27.600	28.450	27.400	28.240	11.442	6,308,533
2022-01-05	27.520	27.980	27.170	27.790	11.260	4,927,168
2022-01-04	27.090	27.750	26.800	27.530	11.154	3,919,467
2021-12-31	26.890	27.150	26.690	27.000	10.940	1,992,258
2021-12-30	26.750	27.190	26.750	26.890	10.895	2,290,382
2021-12-29	27.340	27.340	26.810	26.840	10.875	2,305,718
2021-12-28	26.550	27.280	26.520	27.250	11.041	3,246,961
2021-12-27	26.660	26.990	26.130	26.650	10.798	2,001,503
2021-12-24	26.440	27.100	26.360	26.880	10.891	3,385,677
2021-12-23	26.980	26.980	26.380	26.410	10.701	2,082,676
2021-12-22	26.360	27.120	26.360	26.880	10.891	2,629,027
2021-12-21	26.070	26.540	25.910	26.410	10.701	1,964,025
2021-12-20	26.660	26.780	26.090	26.090	10.571	2,339,626
2021-12-17	27.210	27.210	26.710	26.750	10.838	2,069,022
2021-12-16	26.790	27.370	26.790	27.220	11.029	2,515,325
2021-12-15	27.200	27.290	26.760	26.890	10.895	2,822,304
2021-12-14	26.660	27.200	26.510	27.120	10.988	3,455,272
2021-12-13	26.610	26.730	26.050	26.730	10.830	2,651,750
2021-12-10	26.440	26.800	26.340	26.610	10.782	2,493,958
2021-12-09	26.120	26.780	26.120	26.450	10.717	3,397,125
2021-12-08	26.250	26.480	25.910	26.250	10.636	2,508,994
2021-12-07	26.600	26.940	25.800	26.060	10.559	3,317,852
2021-12-06	27.450	27.450	26.460	26.500	10.737	4,657,573
2021-12-03	27.170	27.620	27.080	27.450	11.122	3,776,378
2021-12-02	28.280	28.680	27.030	27.030	10.952	6,282,544
2021-12-01	27.740	28.690	27.640	28.410	11.511	5,967,184
2021-11-30	28.460	28.960	27.770	27.850	11.284	7,877,448
2021-11-29	28.280	28.800	28.120	28.260	11.450	6,445,884
2021-11-26	29.750	29.980	28.360	28.970	11.738	9,469,284
2021-11-25	31.200	31.540	29.600	29.780	12.066	14,538,077
2021-11-24	28.350	31.450	27.900	31.140	12.617	21,362,633
2021-11-23	28.600	28.800	28.120	28.240	11.442	5,976,623
2021-11-22	28.100	28.890	27.400	28.840	11.685	8,766,678
2021-11-19	27.800	28.850	27.800	28.230	11.438	6,342,158
2021-11-18	27.640	29.700	27.640	28.340	11.483	12,434,062
2021-11-17	27.360	27.860	26.990	27.630	11.195	7,075,590
2021-11-16	28.500	29.470	27.760	28.340	11.483	9,134,708
2021-11-15	28.400	28.710	27.600	27.950	11.325	5,617,736
2021-11-12	27.480	28.200	27.480	27.700	11.223	5,018,251
2021-11-11	27.650	28.280	27.480	27.690	11.219	6,885,313
2021-11-10	27.230	27.950	27.210	27.690	11.219	6,244,139
2021-11-09	27.210	27.600	26.990	27.200	11.021	4,421,323

← NewerPage 20 of 21 · 1,212 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.