Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.180	12.180	11.820	11.890	11.890	3,447,661
2026-04-22	12.060	12.130	11.870	12.120	12.120	4,173,798
2026-04-21	12.200	12.200	11.920	12.040	12.040	2,773,738
2026-04-20	12.150	12.270	12.050	12.200	12.200	2,767,229
2026-04-17	12.200	12.230	12.110	12.110	12.110	3,543,251
2026-04-16	12.000	12.230	11.990	12.210	12.210	3,888,133
2026-04-15	12.220	12.220	11.950	11.970	11.970	2,478,320
2026-04-14	12.060	12.210	11.950	12.120	12.120	2,814,428
2026-04-13	11.900	12.130	11.890	12.000	12.000	2,467,032
2026-04-10	11.860	12.250	11.860	12.070	12.070	4,508,015
2026-04-09	12.050	12.050	11.780	11.800	11.800	3,735,504
2026-04-08	11.790	12.140	11.790	12.130	12.130	4,547,857
2026-04-07	11.290	11.570	11.290	11.530	11.530	2,462,945
2026-04-03	11.520	11.680	11.300	11.340	11.340	2,670,745
2026-04-02	11.860	11.860	11.490	11.550	11.550	2,649,339
2026-04-01	11.880	11.950	11.710	11.820	11.820	3,494,558
2026-03-31	12.150	12.150	11.570	11.610	11.610	3,644,953
2026-03-30	11.530	11.750	11.450	11.750	11.750	2,573,834
2026-03-27	11.410	11.830	11.410	11.790	11.790	2,708,468
2026-03-26	11.990	12.090	11.570	11.640	11.640	3,548,551
2026-03-25	11.950	12.120	11.840	12.010	12.010	3,554,630
2026-03-24	11.690	11.910	11.540	11.900	11.900	5,064,275
2026-03-23	12.160	12.160	11.280	11.410	11.410	6,042,586
2026-03-20	12.760	12.850	12.260	12.280	12.280	4,085,357
2026-03-19	12.800	12.930	12.690	12.720	12.720	3,260,540
2026-03-18	12.830	13.000	12.720	12.960	12.960	2,241,281
2026-03-17	12.980	13.140	12.780	12.790	12.790	2,943,050
2026-03-16	12.700	12.960	12.650	12.960	12.960	3,111,217
2026-03-13	13.100	13.160	12.950	12.960	12.960	2,633,095
2026-03-12	13.260	13.340	13.100	13.140	13.140	2,653,924
2026-03-11	13.230	13.400	13.220	13.260	13.260	3,041,482
2026-03-10	13.170	13.390	13.170	13.290	13.290	3,444,719
2026-03-09	12.880	13.140	12.640	13.080	13.080	4,484,931
2026-03-06	12.750	13.050	12.730	13.010	13.010	2,894,371
2026-03-05	12.850	12.980	12.760	12.830	12.830	3,435,086
2026-03-04	12.580	12.920	12.580	12.650	12.650	4,004,579
2026-03-03	13.380	13.420	12.700	12.700	12.700	6,442,412
2026-03-02	13.970	14.000	13.260	13.330	13.330	9,306,369
2026-02-27	14.060	14.180	14.020	14.100	14.100	2,847,896
2026-02-26	14.150	14.220	14.030	14.070	14.070	4,132,140
2026-02-25	14.180	14.260	14.100	14.180	14.180	3,926,615
2026-02-24	14.400	14.400	14.010	14.140	14.140	4,281,599
2026-02-13	14.250	14.480	14.240	14.250	14.250	3,224,597
2026-02-12	14.440	14.470	14.230	14.340	14.340	3,448,197
2026-02-11	14.400	14.480	14.350	14.350	14.350	3,110,767
2026-02-10	14.370	14.500	14.300	14.400	14.400	3,557,801
2026-02-09	14.300	14.400	14.260	14.390	14.390	4,509,068
2026-02-06	14.210	14.280	14.040	14.110	14.110	3,356,886
2026-02-05	14.250	14.330	14.190	14.220	14.220	2,595,494
2026-02-04	14.430	14.460	14.180	14.330	14.330	4,183,866
2026-02-03	14.240	14.460	14.210	14.430	14.430	4,202,852
2026-02-02	14.460	14.550	14.110	14.150	14.150	4,536,609
2026-01-30	14.650	14.730	14.360	14.460	14.460	4,715,239
2026-01-29	14.770	15.060	14.480	14.710	14.710	6,330,424
2026-01-28	14.990	15.190	14.730	14.770	14.770	5,777,644
2026-01-27	15.220	15.300	14.730	15.000	15.000	5,594,656
2026-01-26	15.550	15.600	15.060	15.240	15.240	6,762,949
2026-01-23	15.320	15.540	15.210	15.530	15.530	7,275,169
2026-01-22	15.290	15.400	15.200	15.280	15.280	5,313,066
2026-01-21	15.050	15.350	15.050	15.270	15.270	5,218,136

← NewerPage 3 of 21 · 1,218 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.