Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.990	15.700	14.900	15.650	15.172	5,553,358
2022-02-08	14.690	14.850	14.400	14.720	14.271	1,877,594
2022-02-07	15.150	15.150	14.480	14.540	14.096	2,825,294
2022-01-28	14.180	15.150	14.050	14.700	14.251	4,790,495
2022-01-27	15.780	15.950	14.000	14.120	13.689	7,481,909
2022-01-26	15.880	16.080	15.290	15.590	15.114	3,862,912
2022-01-25	16.030	16.280	15.400	15.530	15.056	6,666,540
2022-01-24	16.600	17.220	16.020	16.140	15.648	8,768,070
2022-01-21	15.890	16.660	15.780	16.400	15.900	9,700,069
2022-01-20	16.150	16.310	15.780	16.030	15.541	6,728,001
2022-01-19	15.610	16.060	15.500	15.980	15.492	4,669,677
2022-01-18	16.000	16.400	15.650	15.680	15.202	7,588,797
2022-01-17	15.090	15.960	15.090	15.950	15.463	6,722,255
2022-01-14	15.060	15.260	15.060	15.070	14.610	1,905,166
2022-01-13	15.180	15.370	15.100	15.130	14.668	2,235,392
2022-01-12	15.050	15.190	15.010	15.170	14.707	1,353,574
2022-01-11	15.120	15.240	15.010	15.050	14.591	1,539,703
2022-01-10	14.970	15.250	14.730	15.170	14.707	2,339,136
2022-01-07	15.100	15.290	14.900	14.920	14.465	2,514,398
2022-01-06	14.960	15.170	14.910	15.030	14.571	1,580,172
2022-01-05	15.130	15.220	14.910	15.050	14.591	2,496,399
2022-01-04	14.900	15.150	14.830	15.020	14.562	2,137,771
2021-12-31	14.800	14.950	14.750	14.810	14.358	1,342,285
2021-12-30	14.680	14.920	14.650	14.830	14.378	1,440,539
2021-12-29	14.650	14.760	14.520	14.670	14.222	967,608
2021-12-28	14.590	14.740	14.520	14.710	14.261	1,245,926
2021-12-27	14.620	14.620	14.370	14.500	14.058	934,030
2021-12-24	14.790	14.880	14.300	14.450	14.009	2,084,952
2021-12-23	15.300	15.350	14.790	14.790	14.339	2,735,901
2021-12-22	15.200	15.470	15.200	15.330	14.862	1,458,427
2021-12-21	15.170	15.310	15.140	15.290	14.823	1,037,887
2021-12-20	15.200	15.320	15.100	15.120	14.659	1,111,068
2021-12-17	15.480	15.650	15.130	15.200	14.736	2,315,339
2021-12-16	15.550	15.660	15.420	15.580	15.105	1,822,739
2021-12-15	15.300	15.750	15.220	15.460	14.988	2,674,643
2021-12-14	15.110	15.380	15.100	15.360	14.891	1,673,429
2021-12-13	15.360	15.560	15.240	15.240	14.775	1,691,660
2021-12-10	15.350	15.450	15.220	15.340	14.872	1,577,582
2021-12-09	15.020	15.460	15.020	15.330	14.862	2,032,651
2021-12-08	14.900	15.140	14.840	15.120	14.659	1,162,201
2021-12-07	14.990	15.130	14.720	14.910	14.455	1,575,227
2021-12-06	15.560	15.570	14.920	14.980	14.523	2,235,816
2021-12-03	15.560	15.580	15.300	15.410	14.940	1,988,698
2021-12-02	15.880	15.980	15.400	15.400	14.930	3,660,468
2021-12-01	16.150	16.500	15.700	15.800	15.318	5,553,181
2021-11-30	14.900	15.890	14.900	15.600	15.124	5,730,244
2021-11-29	14.760	15.010	14.650	14.900	14.445	1,409,728
2021-11-26	15.330	15.330	14.970	15.010	14.552	2,036,800
2021-11-25	15.170	15.450	15.160	15.330	14.862	2,126,345
2021-11-24	15.060	15.420	14.910	15.310	14.843	2,749,198
2021-11-23	14.960	15.100	14.820	14.950	14.494	1,456,527
2021-11-22	14.930	15.050	14.710	14.910	14.455	1,541,097
2021-11-19	14.510	14.850	14.500	14.820	14.368	1,946,102
2021-11-18	15.140	15.150	14.580	14.640	14.193	2,068,993
2021-11-17	14.900	15.120	14.820	15.070	14.610	1,363,975
2021-11-16	15.320	15.320	14.830	14.850	14.397	1,819,705
2021-11-15	14.890	15.380	14.860	15.180	14.717	3,053,317
2021-11-12	14.650	14.840	14.410	14.810	14.358	1,879,647
2021-11-11	14.440	14.770	14.320	14.600	14.155	2,021,570
2021-11-10	14.330	14.460	14.200	14.430	13.990	1,622,526

← NewerPage 20 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.