Linkage Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.260 | 9.290 | 8.770 | 8.960 | 8.960 | 6,118,662 |
| 2024-04-29 | 9.150 | 9.560 | 9.100 | 9.560 | 9.560 | 3,213,610 |
| 2024-04-26 | 8.760 | 9.180 | 8.740 | 9.140 | 9.140 | 3,338,737 |
| 2024-04-25 | 8.740 | 8.840 | 8.690 | 8.740 | 8.740 | 2,136,566 |
| 2024-04-24 | 8.580 | 8.760 | 8.390 | 8.750 | 8.750 | 2,222,090 |
| 2024-04-23 | 8.370 | 8.560 | 8.290 | 8.470 | 8.470 | 1,983,485 |
| 2024-04-22 | 8.150 | 8.410 | 8.000 | 8.280 | 8.280 | 1,939,285 |
| 2024-04-19 | 8.440 | 8.650 | 8.220 | 8.250 | 8.250 | 2,563,909 |
| 2024-04-18 | 8.530 | 8.690 | 8.340 | 8.550 | 8.550 | 2,712,046 |
| 2024-04-17 | 8.200 | 8.560 | 8.160 | 8.510 | 8.510 | 2,769,314 |
| 2024-04-16 | 8.580 | 8.580 | 7.970 | 7.980 | 7.980 | 3,827,834 |
| 2024-04-15 | 8.980 | 9.070 | 8.390 | 8.500 | 8.500 | 4,114,031 |
| 2024-04-12 | 9.130 | 9.190 | 8.880 | 8.910 | 8.910 | 2,093,005 |
| 2024-04-11 | 9.000 | 9.220 | 8.920 | 9.040 | 9.040 | 2,427,610 |
| 2024-04-10 | 9.410 | 9.430 | 8.880 | 8.970 | 8.970 | 3,968,983 |
| 2024-04-09 | 9.430 | 9.470 | 9.240 | 9.440 | 9.440 | 1,509,300 |
| 2024-04-08 | 9.590 | 9.590 | 9.300 | 9.300 | 9.300 | 2,535,831 |
| 2024-04-03 | 10.000 | 10.020 | 9.580 | 9.600 | 9.600 | 2,745,538 |
| 2024-04-02 | 10.090 | 10.180 | 9.910 | 9.980 | 9.980 | 3,090,940 |
| 2024-04-01 | 9.770 | 10.140 | 9.730 | 10.060 | 10.060 | 3,229,004 |
| 2024-03-29 | 9.710 | 9.730 | 9.500 | 9.700 | 9.700 | 1,315,474 |
| 2024-03-28 | 9.250 | 9.840 | 9.230 | 9.670 | 9.670 | 3,819,959 |
| 2024-03-27 | 10.040 | 10.080 | 9.210 | 9.230 | 9.230 | 4,510,871 |
| 2024-03-26 | 10.260 | 10.280 | 9.890 | 9.990 | 9.990 | 3,329,861 |
| 2024-03-25 | 10.630 | 10.700 | 10.230 | 10.260 | 10.260 | 3,059,780 |
| 2024-03-22 | 10.770 | 10.810 | 10.370 | 10.640 | 10.640 | 4,349,010 |
| 2024-03-21 | 10.930 | 11.070 | 10.660 | 10.770 | 10.770 | 4,110,404 |
| 2024-03-20 | 10.600 | 10.940 | 10.600 | 10.920 | 10.920 | 3,913,289 |
| 2024-03-19 | 10.500 | 10.740 | 10.490 | 10.630 | 10.630 | 3,652,713 |
| 2024-03-18 | 10.300 | 10.560 | 10.240 | 10.560 | 10.560 | 3,891,278 |
| 2024-03-15 | 10.250 | 10.300 | 10.060 | 10.260 | 10.260 | 5,060,111 |
| 2024-03-14 | 10.350 | 10.480 | 10.040 | 10.200 | 10.200 | 4,537,672 |
| 2024-03-13 | 10.340 | 10.560 | 10.200 | 10.460 | 10.460 | 5,165,797 |
| 2024-03-12 | 10.310 | 10.380 | 10.160 | 10.280 | 10.280 | 2,942,481 |
| 2024-03-11 | 9.910 | 10.230 | 9.840 | 10.220 | 10.220 | 3,635,063 |
| 2024-03-08 | 9.840 | 9.960 | 9.700 | 9.900 | 9.900 | 3,304,120 |
| 2024-03-07 | 10.090 | 10.250 | 9.810 | 9.820 | 9.820 | 4,498,825 |
| 2024-03-06 | 10.250 | 10.330 | 10.000 | 10.080 | 10.080 | 3,318,323 |
| 2024-03-05 | 10.450 | 10.450 | 10.130 | 10.250 | 10.250 | 4,530,794 |
| 2024-03-04 | 10.580 | 10.850 | 10.330 | 10.470 | 10.470 | 4,224,564 |
| 2024-03-01 | 10.450 | 10.770 | 10.350 | 10.610 | 10.610 | 4,961,166 |
| 2024-02-29 | 9.880 | 10.380 | 9.760 | 10.350 | 10.350 | 5,161,168 |
| 2024-02-28 | 10.360 | 10.670 | 9.760 | 9.760 | 9.760 | 7,940,589 |
| 2024-02-27 | 10.070 | 10.460 | 10.010 | 10.460 | 10.460 | 3,446,925 |
| 2024-02-26 | 10.120 | 10.430 | 9.910 | 10.150 | 10.150 | 3,829,144 |
| 2024-02-23 | 9.780 | 10.210 | 9.750 | 10.130 | 10.130 | 4,611,289 |
| 2024-02-22 | 9.400 | 9.810 | 9.400 | 9.810 | 9.810 | 3,647,451 |
| 2024-02-21 | 9.400 | 9.850 | 9.300 | 9.450 | 9.450 | 3,786,104 |
| 2024-02-20 | 9.390 | 9.750 | 9.250 | 9.480 | 9.480 | 3,173,456 |
| 2024-02-19 | 9.130 | 9.600 | 9.130 | 9.480 | 9.480 | 5,985,776 |
| 2024-02-08 | 7.860 | 8.880 | 7.840 | 8.850 | 8.850 | 5,489,845 |
| 2024-02-07 | 7.940 | 8.270 | 7.550 | 7.690 | 7.690 | 4,255,754 |
| 2024-02-06 | 7.480 | 8.220 | 7.100 | 7.940 | 7.940 | 4,139,854 |
| 2024-02-05 | 8.190 | 8.190 | 7.100 | 7.480 | 7.480 | 6,333,845 |
| 2024-02-02 | 8.790 | 8.960 | 7.670 | 8.110 | 8.110 | 5,636,069 |
| 2024-02-01 | 8.760 | 9.060 | 8.610 | 8.830 | 8.830 | 3,309,267 |
| 2024-01-31 | 9.220 | 9.340 | 8.750 | 8.790 | 8.790 | 3,471,634 |
| 2024-01-30 | 9.440 | 9.700 | 9.300 | 9.360 | 9.360 | 2,562,287 |
| 2024-01-29 | 10.150 | 10.180 | 9.600 | 9.620 | 9.620 | 2,839,022 |
| 2024-01-26 | 10.200 | 10.300 | 10.030 | 10.030 | 10.030 | 2,914,627 |
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.