Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.130	15.590	14.900	15.440	15.272	7,197,488
2023-05-04	15.360	15.590	14.860	15.110	14.946	5,723,228
2023-04-28	14.800	15.690	14.630	15.450	15.282	8,468,865
2023-04-27	14.480	15.080	14.440	14.500	14.342	5,967,139
2023-04-26	14.850	15.220	14.180	14.300	14.145	8,988,517
2023-04-25	15.960	15.960	14.760	15.050	14.886	6,706,315
2023-04-24	15.710	16.060	15.630	15.730	15.559	6,036,941
2023-04-21	16.790	16.920	15.390	15.480	15.312	7,831,278
2023-04-20	16.870	16.940	16.520	16.710	16.528	4,751,620
2023-04-19	16.960	17.250	16.500	16.570	16.390	6,467,809
2023-04-18	16.500	17.450	16.430	17.050	16.865	7,065,041
2023-04-17	16.870	17.240	16.690	16.800	16.617	7,100,333
2023-04-14	17.160	17.480	16.690	17.120	16.934	9,149,438
2023-04-13	17.200	18.160	17.200	17.470	17.280	11,805,105
2023-04-12	16.650	17.440	16.470	17.360	17.171	9,012,901
2023-04-11	17.080	17.180	16.260	16.620	16.439	9,676,561
2023-04-10	17.690	17.930	16.830	16.950	16.766	9,393,091
2023-04-07	17.250	17.850	17.180	17.470	17.280	10,676,550
2023-04-06	17.800	17.990	16.900	17.060	16.875	18,468,322
2023-04-04	19.000	19.240	17.950	18.260	18.062	13,781,954
2023-04-03	19.280	19.600	18.470	19.150	18.942	13,700,231
2023-03-31	17.750	19.850	17.440	19.320	19.110	10,803,807
2023-03-30	18.020	18.270	17.370	17.780	17.587	6,852,264
2023-03-29	17.640	18.700	17.400	18.070	17.874	11,890,375
2023-03-28	19.380	19.520	17.310	17.700	17.508	17,229,359
2023-03-27	19.750	20.500	19.150	19.700	19.486	10,494,092
2023-03-24	18.650	20.100	18.650	19.750	19.535	15,059,530
2023-03-23	18.810	19.000	18.230	18.700	18.497	9,882,186
2023-03-22	18.280	19.660	17.810	19.000	18.794	13,472,595
2023-03-21	17.830	18.580	17.380	18.570	18.368	13,182,487
2023-03-20	18.590	18.700	17.140	18.040	17.844	23,841,947
2023-03-17	17.500	19.430	17.480	18.650	18.447	30,038,578
2023-03-16	15.500	17.600	14.800	16.760	16.578	23,694,947
2023-03-15	15.600	16.000	15.200	15.340	15.173	10,670,011
2023-03-14	16.200	16.300	15.440	15.780	15.609	16,134,145
2023-03-13	15.820	17.280	14.660	16.500	16.321	25,825,309
2023-03-10	15.550	16.100	15.400	15.820	15.648	16,124,486
2023-03-09	16.490	16.880	15.500	15.950	15.777	18,996,353
2023-03-08	14.440	16.180	14.380	16.170	15.994	26,692,731
2023-03-07	14.500	15.280	14.120	14.370	14.214	22,602,221
2023-03-06	13.060	14.160	13.060	13.950	13.798	14,063,485
2023-03-03	13.180	13.250	12.990	13.090	12.948	5,600,784
2023-03-02	13.250	13.440	13.180	13.280	13.136	5,421,075
2023-03-01	12.700	13.290	12.690	13.230	13.086	8,645,584
2023-02-28	12.640	12.940	12.530	12.780	12.641	4,976,999
2023-02-27	12.550	12.750	12.480	12.490	12.354	4,928,794
2023-02-24	12.510	12.760	12.510	12.580	12.443	3,606,203
2023-02-23	12.900	12.980	12.510	12.550	12.414	5,775,265
2023-02-22	12.740	13.060	12.420	12.810	12.671	8,333,475
2023-02-21	12.490	12.870	12.340	12.470	12.335	4,942,933
2023-02-20	12.030	12.470	12.020	12.440	12.305	5,060,916
2023-02-17	12.530	12.640	12.010	12.020	11.889	6,471,374
2023-02-16	13.110	13.190	12.440	12.580	12.443	10,821,072
2023-02-15	12.340	13.680	12.340	13.210	13.066	11,520,278
2023-02-14	12.580	12.590	12.270	12.340	12.206	2,990,828
2023-02-13	12.700	12.800	12.460	12.510	12.374	4,561,649
2023-02-10	12.640	13.080	12.580	12.790	12.651	6,111,492
2023-02-09	12.260	12.620	12.140	12.590	12.453	4,521,293
2023-02-08	12.610	12.640	12.180	12.280	12.147	5,014,167
2023-02-07	12.700	12.720	12.370	12.600	12.463	4,912,103

← NewerPage 15 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.