Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.450	12.820	12.400	12.650	12.513	6,278,769
2023-02-03	12.350	12.580	12.230	12.510	12.374	5,706,106
2023-02-02	12.470	12.640	12.290	12.310	12.176	4,144,395
2023-02-01	12.050	12.480	11.980	12.480	12.344	5,251,076
2023-01-31	12.290	12.350	11.940	12.000	11.870	4,568,579
2023-01-30	12.300	12.450	12.060	12.350	12.216	5,563,996
2023-01-20	12.240	12.330	11.960	12.130	11.998	4,461,481
2023-01-19	11.780	12.250	11.780	12.190	12.058	5,606,219
2023-01-18	11.780	12.030	11.650	11.890	11.761	5,101,386
2023-01-17	11.760	11.970	11.730	11.760	11.632	3,795,736
2023-01-16	11.120	12.080	11.120	11.800	11.672	6,705,384
2023-01-13	11.130	11.240	10.960	11.090	10.970	2,273,647
2023-01-12	11.050	11.300	11.000	11.140	11.019	2,604,083
2023-01-11	11.400	11.440	11.050	11.050	10.930	3,686,143
2023-01-10	11.490	11.690	11.320	11.440	11.316	4,533,977
2023-01-09	11.200	11.690	11.150	11.490	11.365	6,312,942
2023-01-06	11.410	11.410	11.060	11.120	10.999	4,794,441
2023-01-05	11.380	11.490	11.250	11.280	11.157	5,873,305
2023-01-04	11.240	11.390	11.050	11.300	11.177	6,617,096
2023-01-03	10.130	11.100	10.100	11.090	10.970	6,714,065
2022-12-30	10.090	10.260	10.060	10.150	10.040	1,435,886
2022-12-29	10.110	10.270	10.030	10.080	9.970	1,982,066
2022-12-28	10.200	10.350	10.040	10.070	9.961	1,890,414
2022-12-27	10.180	10.300	10.020	10.130	10.020	2,285,647
2022-12-26	10.090	10.220	10.000	10.180	10.069	1,988,816
2022-12-23	9.800	10.260	9.770	10.170	10.060	3,467,453
2022-12-22	9.940	10.010	9.690	9.710	9.605	1,832,569
2022-12-21	9.940	9.990	9.760	9.830	9.723	1,471,972
2022-12-20	9.910	10.150	9.890	9.940	9.832	1,748,519
2022-12-19	10.350	10.410	9.920	10.020	9.911	2,736,601
2022-12-16	10.680	10.750	10.330	10.340	10.228	2,137,679
2022-12-15	10.600	10.920	10.490	10.740	10.623	2,281,567
2022-12-14	10.530	10.700	10.500	10.610	10.495	1,346,795
2022-12-13	10.870	10.870	10.450	10.510	10.396	1,965,201
2022-12-12	10.670	10.870	10.530	10.810	10.693	2,591,513
2022-12-09	10.780	10.830	10.610	10.670	10.554	1,822,664
2022-12-08	11.090	11.090	10.750	10.770	10.653	2,352,142
2022-12-07	11.270	11.270	11.000	11.050	10.930	2,389,274
2022-12-06	11.230	11.290	11.070	11.100	10.979	2,681,082
2022-12-05	11.140	11.410	11.090	11.230	11.108	4,824,961
2022-12-02	10.480	11.500	10.450	11.070	10.950	8,306,513
2022-12-01	10.230	10.700	10.220	10.590	10.475	3,593,174
2022-11-30	10.370	10.370	10.150	10.180	10.069	1,884,230
2022-11-29	10.190	10.370	10.120	10.330	10.218	1,869,812
2022-11-28	10.240	10.400	10.080	10.150	10.040	2,058,934
2022-11-25	10.560	10.650	10.330	10.330	10.218	1,747,545
2022-11-24	10.750	10.850	10.500	10.550	10.435	2,032,471
2022-11-23	10.950	10.990	10.400	10.590	10.475	3,470,316
2022-11-22	11.000	11.250	10.800	10.870	10.752	3,355,241
2022-11-21	11.200	11.280	10.900	11.120	10.999	3,831,234
2022-11-18	11.510	11.700	11.220	11.280	11.157	6,584,798
2022-11-17	11.180	11.560	11.000	11.550	11.425	7,493,955
2022-11-16	11.200	11.350	11.060	11.110	10.989	2,930,406
2022-11-15	11.060	11.310	11.020	11.240	11.118	5,121,795
2022-11-14	10.860	11.130	10.770	11.060	10.940	3,660,012
2022-11-11	11.270	11.370	10.870	10.870	10.752	5,880,935
2022-11-10	11.100	11.290	10.970	11.080	10.960	5,422,431
2022-11-09	11.200	11.330	11.050	11.160	11.039	4,634,477
2022-11-08	10.760	11.450	10.700	11.330	11.207	8,186,533
2022-11-07	10.970	11.150	10.780	10.830	10.712	3,596,660

← NewerPage 16 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.