Linkage Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.850	14.660	13.700	13.930	13.930	12,727,271
2025-01-22	13.700	13.740	13.470	13.640	13.640	4,904,537
2025-01-21	13.690	13.790	13.420	13.690	13.690	5,372,492
2025-01-20	13.780	13.930	13.500	13.590	13.590	6,089,634
2025-01-17	13.570	13.730	13.340	13.590	13.590	6,268,830
2025-01-16	13.620	14.050	13.410	13.450	13.450	6,747,158
2025-01-15	13.640	13.880	13.410	13.490	13.490	7,632,489
2025-01-14	12.800	13.620	12.680	13.610	13.610	8,555,777
2025-01-13	12.670	13.020	12.410	12.700	12.700	5,961,028
2025-01-10	12.760	13.060	12.610	12.760	12.760	7,857,268
2025-01-09	12.810	13.050	12.700	12.730	12.730	6,275,708
2025-01-08	12.680	13.140	12.270	12.880	12.880	9,663,223
2025-01-07	12.060	12.680	12.060	12.670	12.670	6,846,318
2025-01-06	12.300	12.470	11.920	12.060	12.060	8,603,509
2025-01-03	13.290	13.350	12.380	12.450	12.450	8,581,576
2025-01-02	13.600	13.790	13.010	13.160	13.160	9,518,900
2024-12-31	14.820	14.950	13.770	13.800	13.800	9,490,529
2024-12-30	14.560	14.870	14.130	14.650	14.650	8,151,205
2024-12-27	14.290	15.200	14.280	14.630	14.630	11,892,110
2024-12-26	14.040	14.600	13.900	14.430	14.430	8,133,085
2024-12-25	14.510	14.570	13.690	13.950	13.950	7,315,644
2024-12-24	14.320	14.500	13.980	14.410	14.410	7,805,685
2024-12-23	14.880	14.950	14.090	14.130	14.130	9,515,102
2024-12-20	14.570	15.060	14.400	14.920	14.920	10,244,925
2024-12-19	14.080	14.640	14.070	14.610	14.610	8,286,764
2024-12-18	14.210	14.680	13.850	14.410	14.410	9,866,757
2024-12-17	14.730	14.870	14.180	14.250	14.250	9,339,231
2024-12-16	15.250	15.320	14.690	14.820	14.820	10,019,313
2024-12-13	15.350	15.650	15.170	15.210	15.210	13,587,337
2024-12-12	15.400	15.840	15.170	15.600	15.600	22,280,830
2024-12-11	16.180	16.500	15.150	15.250	15.250	37,323,126
2024-12-10	15.500	17.380	15.130	16.510	16.510	54,347,294
2024-12-09	14.610	14.810	14.250	14.480	14.480	8,090,765
2024-12-06	14.790	15.040	14.350	14.690	14.690	12,226,758
2024-12-05	14.010	15.070	13.920	14.710	14.710	12,710,384
2024-12-04	14.500	14.680	13.880	14.020	14.020	10,837,149
2024-12-03	14.480	14.850	14.410	14.520	14.520	11,799,976
2024-12-02	13.900	14.880	13.620	14.520	14.520	16,958,509
2024-11-29	13.090	14.250	12.900	13.710	13.710	14,564,842
2024-11-28	13.220	13.560	13.080	13.110	13.110	8,392,176
2024-11-27	12.850	13.150	12.380	13.130	13.130	7,830,133
2024-11-26	13.150	13.450	12.810	12.870	12.870	6,332,176
2024-11-25	13.180	13.340	12.680	13.110	13.110	8,178,403
2024-11-22	13.830	14.110	13.110	13.110	13.110	10,011,211
2024-11-21	13.780	14.000	13.600	13.830	13.830	8,424,006
2024-11-20	13.860	14.060	13.550	13.910	13.910	9,010,498
2024-11-19	13.380	13.770	13.040	13.700	13.700	9,367,466
2024-11-18	14.060	14.190	13.240	13.350	13.350	11,483,693
2024-11-15	14.590	14.900	13.910	13.970	13.970	10,985,085
2024-11-14	15.100	15.400	14.700	14.700	14.700	8,892,418
2024-11-13	15.220	15.370	14.770	15.260	15.260	12,103,889
2024-11-12	15.800	16.150	14.960	15.180	15.180	16,202,465
2024-11-11	15.030	15.890	15.030	15.870	15.870	17,149,441
2024-11-08	16.090	16.090	15.180	15.220	15.220	23,225,831
2024-11-07	15.090	16.170	14.970	15.950	15.950	25,846,739
2024-11-06	15.890	16.780	15.260	15.450	15.450	34,096,203
2024-11-05	14.100	16.140	14.000	15.580	15.580	36,622,449
2024-11-04	13.770	14.280	13.530	14.040	14.040	28,681,541
2024-11-01	16.800	16.800	13.500	14.200	14.200	57,186,427
2024-10-31	15.010	15.400	13.880	15.400	15.400	55,688,028

← NewerPage 8 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.