Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.770	8.770	8.460	8.510	8.510	3,852,126
2026-07-21	8.650	8.830	8.420	8.790	8.790	4,791,799
2026-07-20	8.650	8.910	8.460	8.630	8.630	4,281,284
2026-07-17	9.070	9.190	8.550	8.600	8.600	4,173,682
2026-07-16	8.970	9.230	8.800	9.020	9.020	3,881,104
2026-07-15	8.760	9.030	8.620	8.920	8.920	3,291,396
2026-07-14	8.820	8.860	8.470	8.760	8.760	3,839,708
2026-07-13	9.050	9.150	8.680	8.690	8.690	4,956,750
2026-07-10	8.900	9.330	8.780	9.090	9.090	5,570,427
2026-07-09	9.090	9.090	8.770	8.990	8.990	3,790,020
2026-07-08	8.960	9.110	8.820	9.040	9.040	3,292,727
2026-07-07	9.160	9.210	8.850	8.870	8.870	2,397,179
2026-07-06	9.460	9.520	9.150	9.150	9.150	2,684,582
2026-07-03	9.220	9.460	9.220	9.410	9.410	3,233,003
2026-07-02	9.430	9.620	9.190	9.220	9.220	4,335,809
2026-07-01	8.890	9.630	8.890	9.430	9.430	5,418,054
2026-06-30	8.860	9.190	8.860	9.090	9.090	3,315,301
2026-06-29	8.920	9.140	8.800	8.980	8.980	4,433,557
2026-06-26	9.330	9.490	9.030	9.060	9.060	4,627,176
2026-06-25	9.760	9.760	9.330	9.440	9.440	4,076,957
2026-06-24	10.120	10.120	9.590	9.720	9.720	4,366,944
2026-06-23	10.090	10.340	9.980	10.120	10.120	4,331,815
2026-06-22	9.810	10.170	9.440	10.130	10.130	5,939,384
2026-06-18	9.990	10.000	9.770	9.820	9.820	3,366,941
2026-06-17	10.100	10.100	9.860	9.950	9.950	3,304,644
2026-06-16	10.110	10.310	10.000	10.220	10.020	3,575,405
2026-06-15	10.050	10.500	9.950	10.200	10.000	4,217,045
2026-06-12	9.740	10.050	9.660	9.950	9.755	4,585,834
2026-06-11	9.800	9.940	9.510	9.650	9.461	3,524,054
2026-06-10	10.150	10.290	9.750	9.930	9.736	4,031,787
2026-06-09	10.050	10.300	9.930	10.180	10.180	3,739,801
2026-06-08	9.950	10.230	9.780	10.000	10.000	4,363,048
2026-06-05	9.980	10.310	9.760	10.110	10.110	4,037,216
2026-06-04	10.250	10.260	9.900	9.980	9.980	4,033,198
2026-06-03	10.400	10.530	10.180	10.280	10.280	3,527,504
2026-06-02	10.800	10.810	10.340	10.460	10.460	4,245,780
2026-06-01	10.100	10.870	10.100	10.620	10.620	5,944,679
2026-05-29	10.780	11.000	10.140	10.200	10.200	5,387,972
2026-05-28	10.790	10.880	10.380	10.700	10.700	4,742,373
2026-05-27	11.410	11.560	10.700	10.780	10.780	7,514,780
2026-05-26	11.810	11.890	11.300	11.520	11.520	4,155,531
2026-05-25	11.950	12.100	11.750	11.900	11.900	3,523,158
2026-05-22	11.930	12.050	11.590	11.950	11.950	5,076,343
2026-05-21	12.200	12.630	11.770	11.800	11.800	6,686,201
2026-05-20	12.390	12.480	12.140	12.180	12.180	3,604,990
2026-05-19	12.250	12.530	12.210	12.490	12.490	3,701,650
2026-05-18	12.080	12.380	11.960	12.350	12.350	4,292,251
2026-05-15	12.180	12.360	11.980	12.030	12.030	3,800,634
2026-05-14	12.550	12.610	12.120	12.150	12.150	4,150,518
2026-05-13	12.250	12.580	12.240	12.550	12.550	3,799,485
2026-05-12	12.350	12.490	12.220	12.290	12.290	4,273,433
2026-05-11	12.500	12.500	12.260	12.410	12.410	4,726,038
2026-05-08	12.310	12.690	12.250	12.400	12.400	6,061,656
2026-05-07	12.250	12.320	11.980	12.250	12.250	4,955,083
2026-05-06	11.780	12.250	11.780	12.020	12.020	5,857,403
2026-04-30	11.570	11.860	11.510	11.750	11.750	3,344,637
2026-04-29	11.440	11.600	11.320	11.570	11.570	4,908,700
2026-04-28	12.080	12.090	11.640	11.700	11.700	4,034,264
2026-04-27	11.880	12.110	11.670	12.060	12.060	3,968,551
2026-04-24	11.820	11.940	11.630	11.870	11.870	3,347,268

← NewerPage 2 of 3 · 121 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.