Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.310	14.320	14.050	14.240	14.240	4,098,350
2023-07-31	14.240	14.720	14.120	14.330	14.330	6,390,194
2023-07-28	13.690	14.370	13.560	14.240	14.240	6,179,532
2023-07-27	13.940	13.980	13.580	13.610	13.610	3,993,760
2023-07-26	14.380	14.380	13.860	13.890	13.890	4,360,987
2023-07-25	14.110	14.410	14.010	14.380	14.380	4,347,557
2023-07-24	13.750	14.120	13.660	13.920	13.920	3,938,464
2023-07-21	13.830	14.010	13.630	13.830	13.830	2,757,993
2023-07-20	14.190	14.220	13.790	13.830	13.830	3,167,757
2023-07-19	14.160	14.370	14.060	14.100	14.100	3,507,651
2023-07-18	14.300	14.340	14.010	14.060	14.060	3,300,249
2023-07-17	14.150	14.340	14.080	14.250	14.250	3,367,976
2023-07-14	13.860	14.330	13.820	14.110	14.110	5,142,338
2023-07-13	13.540	13.910	13.500	13.870	13.870	4,673,925
2023-07-12	13.960	13.960	13.410	13.420	13.420	6,221,067
2023-07-11	14.190	14.260	13.880	13.930	13.930	6,837,717
2023-07-10	14.400	14.560	14.170	14.190	14.190	5,639,672
2023-07-07	14.930	14.990	14.220	14.290	14.290	7,208,037
2023-07-06	15.000	15.270	14.820	15.040	15.040	2,685,096
2023-07-05	15.400	15.560	14.990	15.000	15.000	3,880,027
2023-07-04	15.300	15.530	15.300	15.440	15.440	2,816,809
2023-07-03	15.750	15.750	15.040	15.420	15.420	4,828,559
2023-06-30	15.440	15.750	15.310	15.550	15.550	4,287,859
2023-06-29	15.360	15.720	15.260	15.610	15.610	4,387,007
2023-06-28	16.050	16.150	14.600	15.280	15.280	7,345,805
2023-06-27	16.040	16.410	15.970	16.150	16.150	5,188,421
2023-06-26	16.990	17.250	16.070	16.240	16.240	8,218,661
2023-06-21	18.080	18.270	17.170	17.210	17.210	11,576,598
2023-06-20	18.020	18.690	17.680	18.440	18.440	11,737,100
2023-06-19	17.530	18.480	17.530	18.030	18.030	10,726,471
2023-06-16	17.190	17.700	16.650	17.510	17.510	9,874,553
2023-06-15	18.040	18.180	16.980	17.070	17.070	15,890,863
2023-06-14	16.990	18.990	16.990	18.400	18.200	21,351,965
2023-06-13	16.320	17.080	15.810	16.620	16.439	9,051,054
2023-06-12	16.170	16.500	15.960	16.220	16.044	5,374,807
2023-06-09	15.920	16.320	15.820	16.170	15.994	4,043,473
2023-06-08	16.110	16.180	15.680	16.060	15.885	4,454,119
2023-06-07	15.880	16.300	15.670	16.110	15.935	4,058,209
2023-06-06	16.290	16.340	15.690	15.770	15.599	5,140,147
2023-06-05	16.340	16.610	16.170	16.220	16.044	6,967,694
2023-06-02	16.760	16.790	16.290	16.320	16.143	5,498,932
2023-06-01	16.020	16.870	15.830	16.630	16.449	8,137,238
2023-05-31	15.840	16.080	15.800	16.010	15.836	4,328,007
2023-05-30	15.420	15.880	15.110	15.870	15.698	5,712,500
2023-05-29	15.720	15.970	15.340	15.420	15.252	4,125,789
2023-05-26	14.650	15.650	14.450	15.570	15.401	6,558,782
2023-05-25	14.730	15.000	14.420	14.800	14.639	3,899,792
2023-05-24	14.700	15.060	14.700	14.770	14.610	3,831,828
2023-05-23	15.370	15.500	14.740	14.760	14.600	4,693,586
2023-05-22	15.600	15.800	15.300	15.390	15.223	3,901,213
2023-05-19	15.480	16.450	15.480	15.660	15.490	8,876,876
2023-05-18	15.000	15.550	14.930	15.500	15.332	5,288,723
2023-05-17	14.860	15.160	14.630	15.050	14.886	3,501,329
2023-05-16	15.120	15.240	14.800	14.850	14.689	3,776,396
2023-05-15	15.210	15.400	14.620	15.100	14.936	4,744,582
2023-05-12	15.300	15.650	15.190	15.280	15.114	5,597,392
2023-05-11	15.020	15.690	15.000	15.190	15.025	3,910,384
2023-05-10	14.840	15.800	14.790	15.250	15.084	7,880,260
2023-05-09	15.300	16.070	15.140	15.250	15.084	7,064,198
2023-05-08	15.450	15.450	14.920	15.230	15.065	5,935,868

← NewerPage 14 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.