Linkage Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.330 | 6.440 | 6.210 | 6.370 | 6.370 | 2,297,462 |
| 2024-07-26 | 6.270 | 6.450 | 6.210 | 6.360 | 6.360 | 2,107,683 |
| 2024-07-25 | 6.180 | 6.400 | 6.110 | 6.280 | 6.280 | 2,886,718 |
| 2024-07-24 | 6.380 | 6.400 | 6.160 | 6.180 | 6.180 | 2,413,714 |
| 2024-07-23 | 6.550 | 6.570 | 6.370 | 6.370 | 6.370 | 2,071,708 |
| 2024-07-22 | 6.450 | 6.590 | 6.420 | 6.550 | 6.550 | 3,421,478 |
| 2024-07-19 | 6.240 | 6.460 | 6.210 | 6.410 | 6.410 | 2,519,810 |
| 2024-07-18 | 6.300 | 6.340 | 6.080 | 6.250 | 6.250 | 3,260,388 |
| 2024-07-17 | 6.290 | 6.430 | 6.260 | 6.300 | 6.300 | 2,323,357 |
| 2024-07-16 | 6.320 | 6.390 | 6.250 | 6.350 | 6.350 | 2,355,068 |
| 2024-07-15 | 6.480 | 6.480 | 6.250 | 6.290 | 6.290 | 2,622,819 |
| 2024-07-12 | 6.630 | 6.630 | 6.440 | 6.480 | 6.480 | 2,675,278 |
| 2024-07-11 | 6.480 | 6.630 | 6.390 | 6.600 | 6.600 | 3,931,339 |
| 2024-07-10 | 6.360 | 6.500 | 6.230 | 6.330 | 6.330 | 3,877,911 |
| 2024-07-09 | 6.380 | 6.490 | 6.130 | 6.460 | 6.460 | 5,121,343 |
| 2024-07-08 | 6.580 | 6.590 | 6.310 | 6.350 | 6.350 | 4,160,846 |
| 2024-07-05 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2024-07-04 | 6.650 | 6.700 | 6.410 | 6.440 | 6.440 | 5,305,205 |
| 2024-07-03 | 6.970 | 6.970 | 6.780 | 6.810 | 6.810 | 4,125,743 |
| 2024-07-02 | 6.750 | 7.120 | 6.750 | 6.970 | 6.970 | 5,684,330 |
| 2024-07-01 | 6.800 | 6.910 | 6.610 | 6.810 | 6.810 | 4,804,941 |
| 2024-06-28 | 7.170 | 7.270 | 6.800 | 6.850 | 6.850 | 9,214,990 |
| 2024-06-27 | 7.350 | 7.470 | 7.140 | 7.190 | 7.190 | 3,758,435 |
| 2024-06-26 | 7.020 | 7.480 | 6.960 | 7.380 | 7.380 | 4,413,750 |
| 2024-06-25 | 7.150 | 7.200 | 6.900 | 7.020 | 7.020 | 3,217,616 |
| 2024-06-24 | 7.410 | 7.460 | 7.050 | 7.090 | 7.090 | 4,090,919 |
| 2024-06-21 | 7.570 | 7.580 | 7.330 | 7.500 | 7.500 | 3,265,960 |
| 2024-06-20 | 7.570 | 7.800 | 7.490 | 7.630 | 7.630 | 5,717,612 |
| 2024-06-19 | 7.650 | 7.740 | 7.500 | 7.550 | 7.550 | 3,114,480 |
| 2024-06-18 | 7.540 | 7.670 | 7.420 | 7.590 | 7.590 | 4,536,449 |
| 2024-06-17 | 7.500 | 7.700 | 7.340 | 7.550 | 7.550 | 4,069,388 |
| 2024-06-14 | 7.530 | 7.830 | 7.430 | 7.690 | 7.690 | 4,965,995 |
| 2024-06-13 | 7.480 | 7.780 | 7.330 | 7.550 | 7.550 | 4,809,341 |
| 2024-06-12 | 7.400 | 7.550 | 7.280 | 7.440 | 7.440 | 2,422,091 |
| 2024-06-11 | 7.210 | 7.430 | 7.000 | 7.380 | 7.380 | 2,680,465 |
| 2024-06-07 | 7.070 | 7.300 | 7.050 | 7.230 | 7.230 | 3,658,189 |
| 2024-06-06 | 7.410 | 7.490 | 6.950 | 6.990 | 6.990 | 5,637,451 |
| 2024-06-05 | 7.460 | 7.580 | 7.420 | 7.440 | 7.440 | 1,978,467 |
| 2024-06-04 | 7.780 | 7.780 | 7.410 | 7.540 | 7.540 | 3,537,218 |
| 2024-06-03 | 8.070 | 8.180 | 7.700 | 7.790 | 7.790 | 3,038,889 |
| 2024-05-31 | 7.910 | 8.140 | 7.910 | 8.100 | 8.100 | 2,119,292 |
| 2024-05-30 | 7.910 | 7.970 | 7.760 | 7.890 | 7.890 | 1,727,387 |
| 2024-05-29 | 8.010 | 8.090 | 7.880 | 7.930 | 7.930 | 1,328,582 |
| 2024-05-28 | 8.020 | 8.130 | 7.870 | 7.980 | 7.980 | 1,437,874 |
| 2024-05-27 | 8.110 | 8.220 | 7.830 | 8.020 | 8.020 | 2,351,452 |
| 2024-05-24 | 8.160 | 8.210 | 7.980 | 7.980 | 7.980 | 1,961,377 |
| 2024-05-23 | 8.420 | 8.430 | 8.130 | 8.150 | 8.150 | 2,124,378 |
| 2024-05-22 | 8.300 | 8.470 | 8.300 | 8.430 | 8.430 | 1,749,662 |
| 2024-05-21 | 8.520 | 8.580 | 8.310 | 8.350 | 8.350 | 1,676,690 |
| 2024-05-20 | 8.560 | 8.740 | 8.440 | 8.510 | 8.510 | 2,420,735 |
| 2024-05-17 | 8.300 | 8.550 | 8.210 | 8.520 | 8.520 | 2,520,249 |
| 2024-05-16 | 8.280 | 8.400 | 8.230 | 8.290 | 8.290 | 2,123,653 |
| 2024-05-15 | 8.210 | 8.280 | 8.120 | 8.170 | 8.170 | 1,346,686 |
| 2024-05-14 | 8.390 | 8.470 | 8.150 | 8.230 | 8.230 | 3,500,161 |
| 2024-05-13 | 8.620 | 8.620 | 8.270 | 8.310 | 8.310 | 2,666,578 |
| 2024-05-10 | 8.890 | 8.990 | 8.550 | 8.630 | 8.630 | 3,174,082 |
| 2024-05-09 | 8.860 | 8.990 | 8.860 | 8.880 | 8.880 | 2,259,057 |
| 2024-05-08 | 9.100 | 9.100 | 8.860 | 8.860 | 8.860 | 2,209,633 |
| 2024-05-07 | 8.880 | 9.140 | 8.870 | 9.060 | 9.060 | 2,895,776 |
| 2024-05-06 | 8.990 | 9.120 | 8.880 | 8.930 | 8.930 | 4,374,478 |
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.