Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.950	12.350	11.900	12.240	12.240	6,650,587
2025-04-25	11.990	12.120	11.860	12.010	12.010	4,065,850
2025-04-24	12.150	12.210	11.820	11.980	11.980	3,492,320
2025-04-23	12.040	12.360	12.040	12.220	12.220	4,634,625
2025-04-22	12.070	12.190	12.000	12.060	12.060	4,165,502
2025-04-21	11.880	12.150	11.630	12.110	12.110	5,416,093
2025-04-18	11.740	11.920	11.640	11.850	11.850	3,954,181
2025-04-17	11.830	11.980	11.700	11.770	11.770	4,429,147
2025-04-16	11.960	12.040	11.500	11.830	11.830	4,719,305
2025-04-15	12.050	12.150	11.890	11.980	11.980	2,999,469
2025-04-14	12.030	12.210	11.970	12.050	12.050	4,939,415
2025-04-11	11.670	12.040	11.630	11.880	11.880	4,857,203
2025-04-10	11.720	12.150	11.720	11.730	11.730	7,271,602
2025-04-09	10.960	11.680	10.380	11.500	11.500	8,919,678
2025-04-08	10.910	11.500	10.750	11.100	11.100	8,658,769
2025-04-07	12.500	12.500	10.500	10.600	10.600	10,315,554
2025-04-03	13.200	13.450	13.020	13.120	13.120	3,763,200
2025-04-02	13.340	13.580	13.200	13.280	13.280	3,474,865
2025-04-01	13.260	13.610	13.180	13.420	13.420	6,183,177
2025-03-31	13.130	13.360	12.930	13.230	13.230	5,654,028
2025-03-28	13.290	13.400	13.160	13.200	13.200	4,255,654
2025-03-27	13.340	13.720	13.190	13.460	13.460	5,046,953
2025-03-26	13.250	13.480	13.230	13.390	13.390	4,698,911
2025-03-25	13.200	13.410	13.130	13.240	13.240	5,966,885
2025-03-24	13.480	13.530	12.930	13.310	13.310	7,757,410
2025-03-21	13.580	13.870	13.460	13.530	13.530	7,211,830
2025-03-20	13.730	13.840	13.600	13.680	13.680	5,172,018
2025-03-19	13.900	13.930	13.710	13.790	13.790	5,221,958
2025-03-18	14.010	14.100	13.870	13.950	13.950	5,551,858
2025-03-17	14.470	14.470	13.870	13.900	13.900	8,049,859
2025-03-14	13.440	14.360	13.270	14.100	14.100	12,522,708
2025-03-13	13.800	13.800	13.210	13.460	13.460	6,947,109
2025-03-12	13.700	14.120	13.560	13.830	13.830	7,164,606
2025-03-11	13.500	13.710	13.400	13.660	13.660	5,258,354
2025-03-10	13.930	13.950	13.520	13.640	13.640	8,099,809
2025-03-07	14.300	14.380	13.830	13.970	13.970	10,648,767
2025-03-06	13.500	14.430	13.500	14.240	14.240	15,123,454
2025-03-05	13.490	13.500	13.180	13.380	13.380	7,949,131
2025-03-04	12.880	13.430	12.880	13.380	13.380	9,627,578
2025-03-03	13.500	13.570	13.000	13.110	13.110	13,372,385
2025-02-28	14.480	14.530	13.300	13.360	13.360	14,100,661
2025-02-27	14.810	15.220	14.310	14.620	14.620	11,432,356
2025-02-26	14.870	14.980	14.610	14.930	14.930	8,009,236
2025-02-25	14.740	15.150	14.670	14.770	14.770	8,379,237
2025-02-24	15.140	15.150	14.660	14.980	14.980	11,784,488
2025-02-21	14.850	15.180	14.510	15.070	15.070	11,784,276
2025-02-20	14.470	14.890	14.370	14.750	14.750	10,021,991
2025-02-19	14.170	14.620	14.120	14.560	14.560	10,105,409
2025-02-18	15.020	15.170	14.120	14.180	14.180	14,531,217
2025-02-17	15.440	15.540	14.930	15.170	15.170	12,231,805
2025-02-14	15.080	15.310	14.810	15.180	15.180	12,212,441
2025-02-13	15.850	15.980	15.000	15.020	15.020	16,617,504
2025-02-12	15.120	15.820	15.030	15.690	15.690	15,411,491
2025-02-11	15.110	15.670	14.810	15.120	15.120	15,864,225
2025-02-10	14.700	15.430	14.600	15.340	15.340	17,605,770
2025-02-07	14.480	15.000	14.370	14.660	14.660	17,820,315
2025-02-06	14.180	14.600	13.990	14.540	14.540	12,285,227
2025-02-05	14.120	14.620	14.080	14.290	14.290	12,556,257
2025-01-27	14.840	14.950	13.870	13.880	13.880	12,653,231
2025-01-24	13.700	14.750	13.690	14.630	14.630	13,313,193

← NewerPage 7 of 21 · 1,219 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.