Linkage Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.310 | 14.330 | 14.170 | 14.300 | 13.864 | 1,069,560 |
| 2021-11-08 | 14.390 | 14.440 | 14.000 | 14.170 | 13.738 | 1,604,897 |
| 2021-11-05 | 14.010 | 14.540 | 13.970 | 14.430 | 13.990 | 2,015,121 |
| 2021-11-04 | 14.100 | 14.190 | 13.930 | 14.020 | 13.592 | 1,325,610 |
| 2021-11-03 | 13.990 | 14.220 | 13.990 | 14.010 | 13.583 | 873,823 |
| 2021-11-02 | 14.330 | 14.500 | 13.860 | 13.990 | 13.563 | 1,385,528 |
| 2021-11-01 | 13.770 | 14.410 | 13.760 | 14.260 | 13.825 | 1,445,121 |
| 2021-10-29 | 13.700 | 14.170 | 13.700 | 13.910 | 13.486 | 1,210,696 |
| 2021-10-28 | 14.200 | 14.210 | 13.810 | 13.860 | 13.437 | 1,124,802 |
| 2021-10-27 | 14.860 | 14.860 | 14.140 | 14.200 | 13.767 | 1,681,380 |
| 2021-10-26 | 15.000 | 15.120 | 14.750 | 14.790 | 14.339 | 1,210,704 |
| 2021-10-25 | 15.210 | 15.220 | 15.020 | 15.060 | 14.600 | 1,228,860 |
| 2021-10-22 | 15.450 | 15.460 | 15.260 | 15.260 | 14.794 | 685,089 |
| 2021-10-21 | 15.500 | 15.590 | 15.320 | 15.440 | 14.969 | 772,499 |
| 2021-10-20 | 15.250 | 15.780 | 15.230 | 15.460 | 14.988 | 1,649,863 |
| 2021-10-19 | 15.260 | 15.400 | 15.190 | 15.230 | 14.765 | 1,240,797 |
| 2021-10-18 | 15.780 | 15.780 | 15.250 | 15.340 | 14.872 | 1,213,864 |
| 2021-10-15 | 15.650 | 15.850 | 15.540 | 15.690 | 15.211 | 1,022,438 |
| 2021-10-14 | 15.400 | 15.710 | 15.400 | 15.650 | 15.172 | 728,006 |
← NewerPage 21 of 21 · 1,219 trading days
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.