Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.100	15.250	14.940	15.090	15.090	9,026,923
2025-07-24	14.770	15.200	14.720	15.000	15.000	11,181,109
2025-07-23	14.720	15.060	14.610	14.890	14.890	13,424,358
2025-07-22	14.760	14.870	14.610	14.690	14.690	7,080,250
2025-07-21	14.790	14.860	14.650	14.750	14.750	8,251,283
2025-07-18	14.940	14.980	14.650	14.730	14.730	8,813,623
2025-07-17	14.960	15.030	14.810	14.880	14.880	8,172,720
2025-07-16	14.800	15.100	14.680	14.890	14.890	14,923,259
2025-07-15	15.280	15.550	15.050	15.470	15.470	12,580,157
2025-07-14	15.800	15.800	15.270	15.340	15.340	13,710,040
2025-07-11	14.960	15.920	14.710	15.550	15.550	21,794,108
2025-07-10	14.750	14.990	14.560	14.880	14.880	10,221,277
2025-07-09	14.980	15.190	14.740	14.780	14.780	11,916,059
2025-07-08	14.470	15.030	14.400	15.000	15.000	15,755,953
2025-07-07	14.220	14.550	14.160	14.530	14.530	8,747,290
2025-07-04	14.160	14.550	14.030	14.240	14.240	8,642,365
2025-07-03	14.130	14.320	14.100	14.250	14.250	5,318,084
2025-07-02	14.480	14.480	14.080	14.130	14.130	7,586,356
2025-07-01	14.570	14.680	14.230	14.470	14.470	8,749,377
2025-06-30	14.530	14.700	14.510	14.570	14.570	7,371,461
2025-06-27	14.580	14.920	14.460	14.510	14.510	9,965,592
2025-06-26	14.730	14.840	14.540	14.570	14.570	13,089,324
2025-06-25	14.140	14.650	14.000	14.550	14.550	15,698,119
2025-06-24	13.580	14.150	13.510	14.090	14.090	11,283,745
2025-06-23	13.040	13.560	13.010	13.510	13.510	4,698,777
2025-06-20	13.310	13.440	13.090	13.100	13.100	4,077,763
2025-06-19	13.600	13.780	13.310	13.360	13.360	5,054,345
2025-06-18	13.540	13.750	13.410	13.700	13.700	5,914,985
2025-06-17	13.710	13.870	13.550	13.620	13.620	5,161,590
2025-06-16	13.150	13.720	13.150	13.700	13.700	6,698,640
2025-06-13	13.570	13.630	13.230	13.280	13.280	5,109,621
2025-06-12	13.500	13.750	13.500	13.650	13.650	3,999,301
2025-06-11	13.420	13.720	13.420	13.580	13.580	4,540,492
2025-06-10	13.860	13.860	13.300	13.420	13.420	6,694,082
2025-06-09	13.750	13.980	13.750	13.830	13.830	5,809,193
2025-06-06	13.890	13.930	13.660	13.740	13.740	5,055,335
2025-06-05	13.790	13.920	13.600	13.880	13.880	8,056,072
2025-06-04	13.410	13.710	13.310	13.700	13.700	7,123,942
2025-06-03	13.400	13.650	13.300	13.410	13.410	7,887,336
2025-05-30	13.570	13.660	13.350	13.390	13.390	6,909,888
2025-05-29	12.930	13.770	12.910	13.690	13.690	11,886,151
2025-05-28	13.040	13.140	12.890	12.930	12.930	4,050,745
2025-05-27	13.210	13.220	12.970	13.020	13.020	4,995,782
2025-05-26	13.100	13.320	13.100	13.210	13.210	4,649,442
2025-05-23	13.360	13.520	13.050	13.120	13.120	5,749,445
2025-05-22	13.530	13.730	13.390	13.390	13.390	5,235,664
2025-05-21	13.760	13.770	13.410	13.530	13.530	5,341,256
2025-05-20	13.710	13.780	13.530	13.750	13.750	5,931,061
2025-05-19	13.620	13.730	13.400	13.660	13.660	4,995,780
2025-05-16	13.580	13.720	13.490	13.610	13.610	4,790,314
2025-05-15	14.080	14.100	13.580	13.630	13.630	6,886,559
2025-05-14	13.900	14.330	13.690	14.110	14.110	10,966,265
2025-05-13	14.280	14.280	13.900	13.930	13.930	6,149,016
2025-05-12	14.240	14.240	13.930	14.090	14.090	8,310,973
2025-05-09	14.460	14.560	13.990	14.020	14.020	9,981,628
2025-05-08	14.530	14.640	14.410	14.510	14.510	13,093,710
2025-05-07	14.710	15.050	14.420	14.560	14.560	24,908,150
2025-05-06	14.250	14.520	14.140	14.420	14.420	25,713,715
2025-04-30	13.000	14.540	12.990	14.250	14.250	30,762,823
2025-04-29	12.070	12.600	12.030	12.450	12.450	6,125,110

← NewerPage 6 of 21 · 1,213 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.