Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.800	17.260	16.750	17.240	17.240	6,932,292
2025-10-23	16.670	16.790	16.310	16.730	16.730	4,843,741
2025-10-22	16.690	16.890	16.490	16.700	16.700	5,332,478
2025-10-21	16.390	16.880	16.380	16.690	16.690	7,348,179
2025-10-20	16.200	16.640	16.200	16.380	16.380	7,801,978
2025-10-17	16.980	17.120	15.920	15.970	15.970	10,623,618
2025-10-16	17.490	17.580	16.900	16.980	16.980	8,962,739
2025-10-15	17.480	17.780	17.190	17.610	17.610	8,563,910
2025-10-14	18.200	18.340	17.350	17.440	17.440	11,338,009
2025-10-13	17.460	18.770	17.300	18.090	18.090	13,176,291
2025-10-10	18.600	18.600	17.980	18.000	18.000	10,437,179
2025-10-09	18.560	18.870	18.410	18.700	18.700	13,394,618
2025-09-30	18.300	18.900	18.300	18.610	18.610	11,576,959
2025-09-29	17.800	18.460	17.660	18.460	18.460	12,116,597
2025-09-26	18.130	18.450	17.800	17.830	17.830	9,957,591
2025-09-25	18.210	18.640	18.000	18.280	18.280	10,890,403
2025-09-24	17.420	18.230	17.350	18.190	18.190	11,001,579
2025-09-23	17.940	17.940	17.050	17.540	17.540	14,566,773
2025-09-22	17.990	18.150	17.860	18.070	18.070	8,129,919
2025-09-19	18.650	18.760	17.910	17.910	17.910	12,258,254
2025-09-18	18.990	19.480	18.200	18.400	18.400	21,469,528
2025-09-17	18.420	19.140	18.140	19.040	19.040	18,306,021
2025-09-16	18.110	18.460	17.740	18.410	18.410	13,339,932
2025-09-15	18.460	18.470	18.000	18.010	18.010	11,945,987
2025-09-12	18.750	19.060	18.520	18.630	18.630	13,891,450
2025-09-11	17.950	18.720	17.770	18.640	18.640	15,205,476
2025-09-10	17.900	18.320	17.900	18.000	18.000	9,151,044
2025-09-09	18.530	18.610	17.850	17.900	17.900	12,884,604
2025-09-08	18.480	18.780	18.220	18.620	18.620	15,134,593
2025-09-05	18.040	18.570	17.550	18.480	18.480	18,491,244
2025-09-04	18.140	18.420	17.500	17.970	17.970	16,722,537
2025-09-03	18.850	19.050	18.030	18.160	18.160	19,758,618
2025-09-02	19.800	19.860	18.580	18.720	18.720	28,884,837
2025-09-01	20.520	20.980	19.760	20.030	20.030	32,675,176
2025-08-29	22.360	23.480	20.520	20.710	20.710	52,100,448
2025-08-28	19.190	21.300	19.190	21.290	21.290	43,473,451
2025-08-27	18.450	21.300	18.270	19.470	19.470	39,814,111
2025-08-26	18.070	18.580	17.910	18.110	18.110	15,891,734
2025-08-25	18.150	19.160	17.860	18.230	18.230	26,362,376
2025-08-22	17.270	17.880	17.200	17.850	17.850	18,039,116
2025-08-21	17.500	17.850	17.170	17.350	17.350	16,710,967
2025-08-20	17.600	17.600	16.900	17.520	17.520	18,210,762
2025-08-19	17.500	18.180	17.480	17.810	17.810	22,288,715
2025-08-18	16.660	18.410	16.660	17.730	17.730	28,338,881
2025-08-15	15.500	16.520	15.450	16.430	16.430	21,928,112
2025-08-14	15.600	16.120	15.510	15.660	15.660	15,406,011
2025-08-13	15.800	15.800	15.490	15.590	15.590	11,661,911
2025-08-12	15.490	15.540	15.280	15.530	15.530	7,013,226
2025-08-11	15.040	15.600	15.010	15.490	15.490	10,956,597
2025-08-08	15.350	15.350	14.920	15.090	15.090	10,751,326
2025-08-07	15.520	15.720	15.260	15.350	15.350	9,116,420
2025-08-06	15.270	15.600	15.100	15.570	15.570	10,333,668
2025-08-05	15.350	15.400	15.120	15.300	15.300	7,839,841
2025-08-04	15.060	15.340	15.040	15.320	15.320	8,014,095
2025-08-01	15.180	15.400	14.880	15.210	15.210	11,922,412
2025-07-31	15.420	15.650	15.140	15.200	15.200	12,909,019
2025-07-30	15.550	15.550	15.120	15.330	15.330	9,751,751
2025-07-29	15.120	15.780	15.010	15.530	15.530	14,447,980
2025-07-28	15.080	15.280	14.820	15.180	15.180	9,807,020
2025-07-25	15.100	15.250	14.940	15.090	15.090	9,026,923

← NewerPage 5 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.