Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.120	11.350	11.050	11.140	11.140	5,260,672
2023-10-31	11.700	11.750	10.930	11.050	11.050	8,648,538
2023-10-30	11.730	11.770	11.270	11.610	11.610	6,717,838
2023-10-27	12.080	12.080	11.620	11.770	11.770	4,212,304
2023-10-26	11.850	12.080	11.810	12.030	12.030	3,156,226
2023-10-25	11.820	12.250	11.760	11.990	11.990	3,531,610
2023-10-24	11.480	11.840	11.320	11.770	11.770	3,264,504
2023-10-23	11.680	11.770	11.360	11.470	11.470	2,582,198
2023-10-20	11.960	12.130	11.720	11.730	11.730	3,253,118
2023-10-19	11.960	12.390	11.900	11.990	11.990	2,909,298
2023-10-18	12.160	12.180	11.850	12.070	12.070	2,956,785
2023-10-17	12.230	12.380	12.130	12.270	12.270	2,565,329
2023-10-16	12.520	12.570	12.090	12.200	12.200	3,240,721
2023-10-13	12.540	12.670	12.420	12.470	12.470	2,678,264
2023-10-12	12.880	12.900	12.600	12.650	12.650	3,407,801
2023-10-11	12.650	12.940	12.470	12.760	12.760	5,197,015
2023-10-10	12.670	12.770	12.600	12.680	12.680	3,092,117
2023-10-09	12.870	12.870	12.550	12.670	12.670	3,443,023
2023-09-28	12.840	12.870	12.700	12.790	12.790	2,038,711
2023-09-27	12.700	12.870	12.520	12.770	12.770	2,979,575
2023-09-26	12.400	12.950	12.400	12.700	12.700	3,850,305
2023-09-25	12.530	12.700	12.460	12.570	12.570	3,366,352
2023-09-22	12.230	12.680	12.130	12.650	12.650	4,342,911
2023-09-21	12.340	12.420	12.150	12.250	12.250	3,079,772
2023-09-20	12.440	12.580	12.250	12.280	12.280	2,806,893
2023-09-19	12.610	12.650	12.370	12.480	12.480	3,806,616
2023-09-18	12.610	12.830	12.610	12.630	12.630	3,341,526
2023-09-15	13.000	13.110	12.660	12.810	12.810	4,364,922
2023-09-14	13.240	13.250	12.810	12.970	12.970	4,860,506
2023-09-13	13.650	13.720	13.140	13.290	13.290	5,401,993
2023-09-12	13.580	13.830	13.540	13.680	13.680	4,275,412
2023-09-11	13.830	13.860	13.370	13.680	13.680	7,771,630
2023-09-08	14.000	14.000	13.540	13.760	13.760	6,531,365
2023-09-07	14.150	14.260	13.860	13.860	13.860	5,989,632
2023-09-06	14.000	14.270	13.770	14.170	14.170	8,046,305
2023-09-05	14.060	14.180	13.820	13.900	13.900	7,078,741
2023-09-04	14.340	14.380	13.850	14.120	14.120	9,124,332
2023-09-01	14.800	15.120	14.240	14.340	14.340	8,240,485
2023-08-31	15.320	15.320	14.760	14.850	14.850	9,293,773
2023-08-30	15.230	15.330	14.880	15.210	15.210	15,971,298
2023-08-29	14.220	15.680	14.200	15.500	15.500	14,464,847
2023-08-28	15.300	15.300	14.280	14.320	14.320	12,673,133
2023-08-25	14.040	14.430	13.580	13.690	13.690	10,333,957
2023-08-24	14.490	14.790	14.280	14.390	14.390	11,609,061
2023-08-23	15.200	15.200	14.200	14.390	14.390	14,904,014
2023-08-22	15.300	15.590	14.640	15.300	15.300	19,098,877
2023-08-21	15.470	16.050	15.100	15.180	15.180	22,925,010
2023-08-18	14.600	17.280	14.520	15.760	15.760	34,442,778
2023-08-17	14.580	14.590	13.880	14.400	14.400	9,781,143
2023-08-16	15.110	15.380	14.680	14.800	14.800	9,780,259
2023-08-15	15.130	15.270	14.860	15.230	15.230	6,300,628
2023-08-14	14.800	15.230	14.610	15.190	15.190	6,816,170
2023-08-11	15.550	15.570	14.880	14.900	14.900	10,627,051
2023-08-10	15.230	15.540	15.030	15.520	15.520	9,547,266
2023-08-09	15.300	15.860	15.160	15.280	15.280	11,717,142
2023-08-08	16.030	16.280	15.390	15.510	15.510	14,599,491
2023-08-07	15.750	16.580	15.660	16.440	16.440	19,366,962
2023-08-04	15.130	16.460	14.810	15.810	15.810	18,991,314
2023-08-03	14.300	14.820	14.260	14.700	14.700	7,738,353
2023-08-02	14.150	14.500	14.150	14.370	14.370	3,652,994

← NewerPage 13 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.