Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.860	10.200	9.670	10.140	10.140	3,976,322
2024-01-24	9.880	9.940	9.200	9.860	9.860	4,127,142
2024-01-23	9.380	9.760	9.380	9.690	9.690	2,975,208
2024-01-22	10.150	10.280	9.460	9.520	9.520	4,135,606
2024-01-19	10.430	10.450	10.160	10.200	10.200	3,028,628
2024-01-18	10.300	10.550	9.980	10.450	10.450	6,511,322
2024-01-17	11.000	11.000	10.390	10.420	10.420	8,345,825
2024-01-16	10.640	11.230	10.510	11.130	11.130	8,301,475
2024-01-15	10.670	10.770	10.500	10.640	10.640	2,055,795
2024-01-12	10.940	10.980	10.720	10.720	10.720	1,952,801
2024-01-11	10.550	10.990	10.540	10.970	10.970	2,811,087
2024-01-10	10.770	10.770	10.380	10.540	10.540	2,605,798
2024-01-09	10.710	10.880	10.660	10.720	10.720	2,527,151
2024-01-08	11.200	11.300	10.600	10.600	10.600	4,303,663
2024-01-05	11.610	11.610	11.170	11.210	11.210	2,138,263
2024-01-04	11.670	11.730	11.450	11.510	11.510	1,923,134
2024-01-03	11.750	11.830	11.610	11.700	11.700	2,099,907
2024-01-02	11.940	11.960	11.750	11.780	11.780	2,667,647
2023-12-29	11.550	11.960	11.540	11.900	11.900	3,228,887
2023-12-28	11.160	11.620	11.040	11.570	11.570	3,104,832
2023-12-27	11.050	11.250	10.970	11.160	11.160	2,468,279
2023-12-26	11.360	11.360	11.000	11.080	11.080	1,920,265
2023-12-25	11.600	11.650	11.300	11.360	11.360	2,262,179
2023-12-22	11.840	11.920	11.530	11.530	11.530	3,434,928
2023-12-21	11.670	12.000	11.550	11.910	11.910	3,318,358
2023-12-20	12.040	12.110	11.700	11.730	11.730	3,633,378
2023-12-19	11.940	12.090	11.800	12.040	12.040	2,977,542
2023-12-18	12.230	12.370	11.930	11.980	11.980	3,412,778
2023-12-15	12.500	12.500	12.210	12.230	12.230	3,135,421
2023-12-14	12.480	12.650	12.390	12.480	12.480	4,142,553
2023-12-13	12.690	12.740	12.460	12.480	12.480	4,064,190
2023-12-12	12.720	12.770	12.570	12.670	12.670	4,298,863
2023-12-11	12.550	12.790	12.350	12.780	12.780	7,753,763
2023-12-08	12.500	12.710	12.420	12.580	12.580	8,108,617
2023-12-07	11.980	12.420	11.980	12.310	12.310	5,598,617
2023-12-06	11.940	12.170	11.840	12.020	12.020	2,943,095
2023-12-05	12.390	12.390	11.910	11.940	11.940	3,398,663
2023-12-04	12.260	12.520	12.220	12.410	12.410	3,574,115
2023-12-01	12.040	12.340	11.870	12.280	12.280	4,088,615
2023-11-30	11.960	12.130	11.840	11.960	11.960	2,962,345
2023-11-29	12.130	12.190	12.000	12.010	12.010	3,083,114
2023-11-28	12.030	12.200	11.960	12.120	12.120	2,963,581
2023-11-27	12.080	12.290	11.930	12.050	12.050	3,229,483
2023-11-24	12.380	12.380	11.930	12.000	12.000	3,870,668
2023-11-23	12.330	12.360	12.060	12.330	12.330	2,742,111
2023-11-22	12.320	12.560	12.260	12.280	12.280	5,098,704
2023-11-21	12.600	12.660	12.370	12.400	12.400	3,886,951
2023-11-20	12.570	12.660	12.440	12.600	12.600	2,441,205
2023-11-17	12.490	12.570	12.330	12.500	12.500	4,251,083
2023-11-16	12.510	12.620	12.390	12.450	12.450	3,523,759
2023-11-15	12.650	12.770	12.470	12.510	12.510	4,236,133
2023-11-14	12.360	12.560	12.310	12.520	12.520	4,878,349
2023-11-13	12.110	12.350	12.080	12.300	12.300	3,929,064
2023-11-10	12.020	12.140	11.940	12.010	12.010	2,951,081
2023-11-09	12.150	12.290	12.030	12.100	12.100	3,458,491
2023-11-08	12.120	12.280	12.000	12.150	12.150	5,608,095
2023-11-07	11.810	12.150	11.750	12.060	12.060	6,079,035
2023-11-06	11.450	11.850	11.410	11.830	11.830	5,532,589
2023-11-03	11.040	11.450	11.040	11.370	11.370	5,364,648
2023-11-02	11.190	11.340	11.020	11.020	11.020	4,554,700

← NewerPage 12 of 21 · 1,212 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.