Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.480	10.690	10.300	10.370	10.054	2,024,453
2022-05-10	10.210	10.470	10.150	10.370	10.054	1,480,814
2022-05-09	10.230	10.440	10.000	10.340	10.025	1,745,939
2022-05-06	9.850	10.370	9.680	10.110	9.802	2,005,902
2022-05-05	9.780	10.240	9.660	9.950	9.646	1,902,155
2022-04-29	9.290	9.900	9.190	9.780	9.482	2,549,837
2022-04-28	9.200	9.320	8.920	9.020	8.745	1,408,122
2022-04-27	9.000	9.410	8.700	9.310	9.026	2,498,515
2022-04-26	9.590	9.620	9.040	9.080	8.803	1,726,579
2022-04-25	10.210	10.390	9.430	9.440	9.152	2,166,135
2022-04-22	10.980	11.000	10.500	10.540	10.218	1,445,638
2022-04-21	11.310	11.410	10.920	10.990	10.655	1,218,608
2022-04-20	11.480	11.600	11.140	11.310	10.965	580,407
2022-04-19	11.490	11.600	11.210	11.440	11.091	787,032
2022-04-18	11.120	11.510	10.960	11.460	11.110	1,186,283
2022-04-15	11.610	11.710	11.250	11.280	10.936	1,902,577
2022-04-14	12.050	12.050	11.760	11.760	11.401	1,071,610
2022-04-13	11.960	11.960	11.620	11.810	11.450	1,129,875
2022-04-12	11.800	11.960	11.500	11.950	11.585	1,461,268
2022-04-11	12.480	12.480	11.630	11.800	11.440	1,829,808
2022-04-08	12.280	12.480	12.240	12.370	11.993	1,058,213
2022-04-07	12.800	12.800	12.360	12.370	11.993	1,549,091
2022-04-06	12.600	12.830	12.510	12.810	12.419	1,353,619
2022-04-01	12.390	12.680	12.260	12.680	12.293	1,428,713
2022-03-31	12.400	12.600	12.300	12.470	12.090	1,406,558
2022-03-30	12.310	12.460	12.220	12.410	12.031	1,471,979
2022-03-29	12.470	12.640	12.220	12.270	11.896	1,283,397
2022-03-28	12.690	12.700	12.390	12.470	12.090	1,411,836
2022-03-25	12.540	12.690	12.510	12.620	12.235	1,110,283
2022-03-24	12.830	12.880	12.530	12.540	12.157	2,343,717
2022-03-23	12.900	13.020	12.810	12.870	12.477	1,688,437
2022-03-22	12.960	13.080	12.810	12.900	12.506	1,715,508
2022-03-21	13.110	13.120	12.810	12.960	12.565	1,822,997
2022-03-18	13.190	13.190	12.880	13.000	12.603	2,296,738
2022-03-17	13.200	13.400	12.980	13.090	12.691	3,006,662
2022-03-16	12.760	13.170	12.560	13.080	12.681	2,168,501
2022-03-15	13.010	13.440	12.680	12.700	12.313	2,166,319
2022-03-14	13.510	13.520	13.210	13.270	12.865	2,148,759
2022-03-11	13.350	13.630	12.940	13.610	13.195	2,575,209
2022-03-10	13.480	13.620	13.250	13.260	12.855	1,863,990
2022-03-09	13.650	13.790	12.790	13.220	12.817	3,614,714
2022-03-08	14.300	14.300	13.550	13.570	13.156	3,011,414
2022-03-07	14.500	14.680	14.090	14.160	13.728	2,463,540
2022-03-04	14.630	14.860	14.470	14.560	14.116	2,363,398
2022-03-03	15.080	15.180	14.720	14.820	14.368	2,259,043
2022-03-02	15.000	15.120	14.880	15.000	14.542	1,440,310
2022-03-01	15.100	15.160	14.860	15.030	14.571	2,140,845
2022-02-28	15.300	15.470	14.890	15.060	14.600	2,776,962
2022-02-25	15.400	15.780	15.310	15.390	14.920	3,033,075
2022-02-24	15.920	15.980	14.950	15.200	14.736	5,243,319
2022-02-23	15.850	16.130	15.850	16.030	15.541	3,397,418
2022-02-22	15.680	16.010	15.640	15.990	15.502	5,446,176
2022-02-21	14.700	16.070	14.630	15.910	15.425	8,895,337
2022-02-18	14.400	14.660	14.330	14.640	14.193	1,982,582
2022-02-17	14.610	14.750	14.330	14.400	13.961	2,432,867
2022-02-16	14.660	14.860	14.530	14.630	14.184	1,788,032
2022-02-15	14.760	14.840	14.430	14.510	14.067	2,118,347
2022-02-14	14.790	14.990	14.570	14.640	14.193	2,257,451
2022-02-11	15.380	15.540	14.800	14.910	14.455	2,976,487
2022-02-10	15.620	15.700	15.350	15.390	14.920	2,716,589

← NewerPage 19 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.