Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.120	11.370	10.980	11.360	11.237	2,309,870
2022-08-03	10.810	11.340	10.810	10.950	10.831	2,109,690
2022-08-02	11.380	11.380	10.700	10.790	10.673	2,697,366
2022-08-01	11.220	11.500	11.220	11.500	11.375	1,487,172
2022-07-29	11.460	11.460	11.220	11.290	11.167	1,236,629
2022-07-28	11.390	11.480	11.300	11.390	11.266	1,540,452
2022-07-27	10.940	11.340	10.940	11.300	11.177	1,386,602
2022-07-26	10.980	11.080	10.930	11.080	10.960	797,491
2022-07-25	11.130	11.250	10.930	10.930	10.811	816,380
2022-07-22	11.300	11.490	11.000	11.080	10.960	1,754,415
2022-07-21	11.280	11.430	11.220	11.300	11.177	1,997,359
2022-07-20	11.340	11.340	11.120	11.280	11.157	1,386,958
2022-07-19	10.880	11.270	10.830	11.250	11.128	2,241,773
2022-07-18	10.400	11.000	10.330	10.880	10.762	1,721,188
2022-07-15	10.720	10.780	10.370	10.380	10.267	1,175,483
2022-07-14	10.680	10.870	10.620	10.790	10.673	901,061
2022-07-13	10.740	10.790	10.590	10.730	10.613	651,732
2022-07-12	10.930	10.930	10.630	10.640	10.524	1,187,901
2022-07-11	11.180	11.290	10.870	10.930	10.811	1,186,779
2022-07-08	11.090	11.440	11.090	11.150	11.029	1,477,039
2022-07-07	11.000	11.110	10.930	11.040	10.920	782,794
2022-07-06	11.100	11.190	10.900	10.980	10.861	1,074,549
2022-07-05	11.240	11.310	10.850	11.000	10.880	1,849,108
2022-07-04	11.290	11.400	11.120	11.230	11.108	1,174,206
2022-07-01	11.550	11.620	11.250	11.270	11.148	1,397,219
2022-06-30	11.500	11.630	11.430	11.510	11.385	1,688,626
2022-06-29	11.610	11.820	11.470	11.550	11.425	2,824,760
2022-06-28	11.410	11.620	11.380	11.600	11.474	1,948,989
2022-06-27	11.690	11.690	11.380	11.470	11.345	1,986,770
2022-06-24	11.490	11.750	11.410	11.490	11.365	2,143,550
2022-06-23	11.230	11.490	11.220	11.400	11.276	1,776,603
2022-06-22	11.650	11.650	11.190	11.210	11.088	1,745,603
2022-06-21	11.580	11.850	11.430	11.530	11.405	1,735,034
2022-06-20	11.700	11.730	11.500	11.650	11.523	1,619,319
2022-06-17	11.520	11.720	11.370	11.650	11.523	2,440,969
2022-06-16	11.670	11.850	11.560	11.640	11.514	3,747,170
2022-06-15	11.530	12.280	11.530	11.800	11.672	5,498,543
2022-06-14	11.420	11.680	11.060	11.580	11.454	2,977,652
2022-06-13	11.550	11.730	11.490	11.550	11.425	2,435,077
2022-06-10	11.370	11.770	11.370	11.650	11.523	3,214,095
2022-06-09	11.980	12.050	11.480	11.600	11.474	3,244,106
2022-06-08	12.000	12.280	11.690	11.950	11.820	4,225,765
2022-06-07	12.360	12.520	11.900	12.010	11.880	6,337,743
2022-06-06	11.790	12.680	11.790	12.520	12.384	8,029,909
2022-06-02	10.970	12.080	10.850	11.860	11.731	5,087,057
2022-06-01	10.670	11.230	10.570	11.000	10.880	2,678,366
2022-05-31	10.270	10.720	10.160	10.650	10.534	2,290,128
2022-05-30	10.060	10.300	10.010	10.270	10.158	1,202,241
2022-05-27	10.260	10.490	10.030	10.060	9.951	1,224,067
2022-05-26	10.120	10.250	9.960	10.160	10.050	1,009,779
2022-05-25	9.960	10.220	9.920	10.160	10.050	1,273,262
2022-05-24	10.680	10.690	10.050	10.070	9.763	1,791,220
2022-05-23	10.530	10.660	10.430	10.620	10.296	1,201,630
2022-05-20	10.260	10.530	10.260	10.530	10.209	1,590,070
2022-05-19	10.220	10.400	10.210	10.350	10.034	955,897
2022-05-18	10.270	10.560	10.270	10.360	10.044	1,162,422
2022-05-17	10.410	10.470	10.140	10.270	9.957	1,028,845
2022-05-16	10.470	10.610	10.300	10.430	10.112	1,019,064
2022-05-13	10.400	10.480	10.300	10.410	10.092	858,552
2022-05-12	10.250	10.460	10.180	10.380	10.063	1,533,313

← NewerPage 18 of 21 · 1,219 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.