Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.920	11.170	10.860	10.930	10.811	3,618,461
2022-11-03	11.180	11.180	10.850	10.990	10.871	3,648,582
2022-11-02	11.060	11.300	10.880	11.080	10.960	6,199,063
2022-11-01	11.300	11.300	10.850	11.060	10.940	5,265,439
2022-10-31	10.210	11.310	10.180	11.060	10.940	6,592,013
2022-10-28	10.650	10.700	10.100	10.100	9.990	3,415,276
2022-10-27	10.430	10.750	10.220	10.670	10.554	4,741,878
2022-10-26	9.980	10.390	9.890	10.320	10.208	3,193,574
2022-10-25	10.070	10.070	9.660	9.840	9.733	1,649,573
2022-10-24	9.960	10.320	9.910	9.990	9.881	2,508,156
2022-10-21	10.080	10.200	9.850	10.000	9.891	1,160,805
2022-10-20	10.020	10.230	9.870	10.070	9.961	1,759,937
2022-10-19	10.010	10.140	9.940	10.030	9.921	1,415,415
2022-10-18	10.130	10.250	9.950	10.050	9.941	1,600,044
2022-10-17	9.810	10.150	9.800	10.090	9.980	1,751,297
2022-10-14	9.810	9.930	9.750	9.840	9.733	2,001,546
2022-10-13	9.440	9.820	9.410	9.750	9.644	2,068,965
2022-10-12	8.980	9.450	8.830	9.450	9.347	1,516,606
2022-10-11	8.950	9.040	8.810	9.030	8.932	785,292
2022-10-10	9.100	9.180	8.870	8.880	8.784	1,015,475
2022-09-30	9.120	9.260	8.920	8.950	8.853	1,560,746
2022-09-29	9.400	9.470	9.110	9.210	9.110	961,093
2022-09-28	9.620	9.680	9.290	9.300	9.199	1,070,267
2022-09-27	9.250	9.630	9.180	9.610	9.506	1,780,281
2022-09-26	9.310	9.420	9.180	9.180	9.080	744,845
2022-09-23	9.700	9.720	9.350	9.400	9.298	982,054
2022-09-22	9.590	9.910	9.590	9.700	9.595	819,584
2022-09-21	9.620	9.780	9.360	9.740	9.634	1,165,109
2022-09-20	9.500	9.980	9.430	9.690	9.585	1,595,767
2022-09-19	9.790	9.920	9.430	9.500	9.397	1,322,048
2022-09-16	9.970	10.130	9.780	9.790	9.684	1,596,186
2022-09-15	10.260	10.280	9.910	9.990	9.881	1,902,916
2022-09-14	10.100	10.250	10.000	10.240	10.129	1,103,659
2022-09-13	10.140	10.340	10.100	10.230	10.119	1,100,418
2022-09-09	10.090	10.210	10.050	10.130	10.020	1,050,694
2022-09-08	10.320	10.330	10.070	10.140	10.030	1,804,250
2022-09-07	10.340	10.390	10.250	10.300	10.188	1,587,419
2022-09-06	10.430	10.450	10.240	10.350	10.238	1,336,155
2022-09-05	10.450	10.560	10.250	10.350	10.238	1,796,370
2022-09-02	10.350	10.570	10.300	10.550	10.435	1,999,608
2022-09-01	10.380	10.560	10.280	10.340	10.228	1,345,688
2022-08-31	10.610	10.800	10.280	10.380	10.267	1,840,610
2022-08-30	10.660	10.970	10.600	10.710	10.594	1,978,175
2022-08-29	10.690	10.810	10.510	10.670	10.554	2,158,405
2022-08-26	11.110	11.130	10.760	10.790	10.673	1,683,501
2022-08-25	11.140	11.280	10.850	11.020	10.900	1,967,369
2022-08-24	11.780	11.780	11.080	11.150	11.029	2,793,394
2022-08-23	11.660	11.840	11.600	11.690	11.563	1,562,320
2022-08-22	11.770	11.940	11.570	11.710	11.583	1,359,093
2022-08-19	12.170	12.350	11.820	11.820	11.692	2,160,269
2022-08-18	11.940	12.180	11.720	12.150	12.018	2,831,987
2022-08-17	11.880	11.940	11.750	11.850	11.721	1,998,125
2022-08-16	12.000	12.030	11.850	11.870	11.741	1,660,661
2022-08-15	12.110	12.160	11.840	11.850	11.721	3,037,922
2022-08-12	12.180	12.300	12.130	12.140	12.008	2,560,938
2022-08-11	12.230	12.310	12.100	12.250	12.117	3,630,655
2022-08-10	11.780	12.260	11.780	12.120	11.988	4,331,633
2022-08-09	11.820	11.980	11.720	11.900	11.771	2,308,943
2022-08-08	11.860	11.980	11.750	11.910	11.781	3,553,823
2022-08-05	11.400	11.970	11.290	11.870	11.741	4,621,018

← NewerPage 17 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.