Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.360	15.500	15.010	15.120	15.120	6,905,064
2026-01-19	15.480	15.650	15.350	15.350	15.350	6,925,379
2026-01-16	15.960	16.000	15.480	15.610	15.610	8,500,125
2026-01-15	16.160	16.290	15.710	15.830	15.830	12,529,211
2026-01-14	15.960	16.990	15.960	16.290	16.290	21,296,312
2026-01-13	16.210	16.610	15.800	15.950	15.950	19,281,852
2026-01-12	15.380	16.100	15.250	16.080	16.080	19,178,752
2026-01-09	14.820	15.250	14.800	15.190	15.190	11,623,746
2026-01-08	14.570	14.900	14.570	14.820	14.820	6,433,869
2026-01-07	14.880	14.880	14.570	14.650	14.650	7,156,570
2026-01-06	14.570	14.960	14.530	14.850	14.850	8,770,101
2026-01-05	14.160	14.570	14.100	14.560	14.560	7,033,368
2025-12-31	14.170	14.500	14.070	14.310	14.310	4,424,001
2025-12-30	14.240	14.350	14.150	14.170	14.170	3,344,822
2025-12-29	14.300	14.320	14.140	14.150	14.150	3,534,070
2025-12-26	14.510	14.660	14.370	14.370	14.370	5,170,022
2025-12-25	14.380	14.550	14.350	14.500	14.500	3,541,735
2025-12-24	14.180	14.460	14.110	14.380	14.380	3,799,841
2025-12-23	14.610	14.660	14.160	14.180	14.180	5,517,217
2025-12-22	14.670	14.750	14.530	14.600	14.600	4,472,943
2025-12-19	14.870	14.980	14.720	14.750	14.750	5,938,366
2025-12-18	14.580	15.050	14.570	14.800	14.800	6,438,493
2025-12-17	14.550	14.770	14.220	14.670	14.670	5,698,768
2025-12-16	14.460	14.660	14.150	14.550	14.550	4,991,062
2025-12-15	14.370	14.740	14.330	14.470	14.470	3,637,882
2025-12-12	14.270	14.510	14.260	14.470	14.470	3,434,533
2025-12-11	14.660	14.790	14.280	14.290	14.290	5,481,368
2025-12-10	14.750	14.780	14.480	14.590	14.590	3,382,894
2025-12-09	14.930	15.010	14.660	14.710	14.710	4,132,016
2025-12-08	14.980	15.220	14.910	15.000	15.000	6,469,506
2025-12-05	14.480	15.050	14.290	14.910	14.910	7,370,333
2025-12-04	14.550	14.650	14.390	14.440	14.440	3,147,953
2025-12-03	14.680	14.680	14.350	14.410	14.410	4,176,038
2025-12-02	14.780	14.780	14.540	14.600	14.600	3,466,167
2025-12-01	14.880	14.930	14.700	14.800	14.800	4,621,367
2025-11-28	14.860	14.880	14.600	14.860	14.860	4,462,292
2025-11-27	14.510	15.030	14.510	14.710	14.710	5,138,937
2025-11-26	14.860	15.100	14.600	14.650	14.650	5,654,246
2025-11-25	14.550	15.370	14.460	14.940	14.940	10,131,933
2025-11-24	14.090	14.570	13.800	14.420	14.420	7,818,438
2025-11-21	14.210	14.460	13.880	14.010	14.010	7,463,597
2025-11-20	14.760	14.890	14.280	14.310	14.310	7,800,404
2025-11-19	15.310	15.320	14.670	14.730	14.730	6,964,301
2025-11-18	15.060	15.320	15.000	15.180	15.180	7,531,637
2025-11-17	14.960	15.220	14.780	15.130	15.130	11,480,762
2025-11-14	15.890	16.000	15.500	15.500	15.500	9,738,227
2025-11-13	16.050	16.280	15.830	16.070	16.070	10,355,025
2025-11-12	17.450	17.450	15.800	16.080	16.080	24,472,465
2025-11-11	20.000	20.000	17.780	17.920	17.920	29,929,299
2025-11-10	17.770	17.770	17.770	17.770	17.770	0
2025-11-07	17.770	17.770	17.770	17.770	17.770	0
2025-11-06	17.770	17.770	17.770	17.770	17.770	0
2025-11-05	17.770	17.770	17.770	17.770	17.770	0
2025-11-04	17.770	17.770	17.770	17.770	17.770	0
2025-11-03	17.770	17.770	17.770	17.770	17.770	0
2025-10-31	17.770	17.770	17.770	17.770	17.770	0
2025-10-30	17.770	17.770	17.770	17.770	17.770	0
2025-10-29	17.770	17.770	17.770	17.770	17.770	0
2025-10-28	17.770	17.770	17.770	17.770	17.770	0
2025-10-27	17.320	18.060	17.320	17.770	17.770	12,222,523

← NewerPage 4 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.