Linkage Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.690 | 12.830 | 11.690 | 12.830 | 12.830 | 19,215,166 |
| 2024-10-29 | 10.830 | 11.010 | 10.560 | 10.690 | 10.690 | 8,099,671 |
| 2024-10-28 | 10.560 | 10.950 | 10.550 | 10.920 | 10.920 | 8,002,960 |
| 2024-10-25 | 10.580 | 10.830 | 10.480 | 10.650 | 10.650 | 5,917,371 |
| 2024-10-24 | 10.470 | 10.630 | 10.400 | 10.510 | 10.510 | 5,840,430 |
| 2024-10-23 | 10.610 | 10.910 | 10.300 | 10.620 | 10.620 | 8,853,462 |
| 2024-10-22 | 11.000 | 11.150 | 10.400 | 10.540 | 10.540 | 13,101,187 |
| 2024-10-21 | 11.010 | 11.450 | 10.840 | 11.190 | 11.190 | 15,237,171 |
| 2024-10-18 | 10.310 | 11.500 | 10.140 | 10.930 | 10.930 | 14,610,387 |
| 2024-10-17 | 10.450 | 10.720 | 10.300 | 10.380 | 10.380 | 8,712,998 |
| 2024-10-16 | 9.890 | 10.600 | 9.810 | 10.350 | 10.350 | 8,093,265 |
| 2024-10-15 | 10.260 | 10.720 | 10.110 | 10.170 | 10.170 | 11,896,237 |
| 2024-10-14 | 9.960 | 10.550 | 9.650 | 10.480 | 10.480 | 12,977,530 |
| 2024-10-11 | 10.150 | 10.600 | 9.760 | 9.860 | 9.860 | 14,300,760 |
| 2024-10-10 | 12.000 | 12.340 | 10.120 | 10.620 | 10.620 | 24,841,148 |
| 2024-10-09 | 11.700 | 13.130 | 11.600 | 12.000 | 12.000 | 32,852,910 |
| 2024-10-08 | 12.500 | 12.500 | 11.900 | 12.500 | 12.500 | 30,955,233 |
| 2024-09-30 | 9.590 | 10.420 | 9.530 | 10.420 | 10.420 | 23,195,428 |
| 2024-09-27 | 8.000 | 8.700 | 7.990 | 8.680 | 8.680 | 5,238,592 |
| 2024-09-26 | 7.680 | 7.850 | 7.570 | 7.830 | 7.830 | 4,494,400 |
| 2024-09-25 | 7.650 | 7.870 | 7.520 | 7.690 | 7.690 | 7,379,991 |
| 2024-09-24 | 7.190 | 7.570 | 7.080 | 7.510 | 7.510 | 4,957,634 |
| 2024-09-23 | 7.060 | 7.270 | 7.010 | 7.150 | 7.150 | 4,380,004 |
| 2024-09-20 | 7.040 | 7.160 | 6.940 | 7.040 | 7.040 | 3,212,103 |
| 2024-09-19 | 6.910 | 7.070 | 6.830 | 6.990 | 6.990 | 2,768,247 |
| 2024-09-18 | 7.090 | 7.090 | 6.760 | 6.870 | 6.870 | 5,809,088 |
| 2024-09-13 | 7.200 | 7.200 | 7.000 | 7.020 | 7.020 | 3,669,148 |
| 2024-09-12 | 7.230 | 7.260 | 7.120 | 7.200 | 7.200 | 4,010,929 |
| 2024-09-11 | 7.030 | 7.320 | 6.880 | 7.190 | 7.190 | 7,055,273 |
| 2024-09-10 | 6.760 | 6.970 | 6.710 | 6.900 | 6.900 | 3,949,100 |
| 2024-09-09 | 6.730 | 6.900 | 6.580 | 6.740 | 6.740 | 3,794,450 |
| 2024-09-06 | 6.860 | 7.020 | 6.720 | 6.760 | 6.760 | 5,176,396 |
| 2024-09-05 | 6.660 | 6.870 | 6.620 | 6.840 | 6.840 | 3,634,509 |
| 2024-09-04 | 6.660 | 6.670 | 6.550 | 6.640 | 6.640 | 3,148,128 |
| 2024-09-03 | 6.660 | 6.660 | 6.480 | 6.620 | 6.620 | 4,092,655 |
| 2024-09-02 | 6.780 | 6.780 | 6.540 | 6.570 | 6.570 | 6,142,059 |
| 2024-08-30 | 6.400 | 6.850 | 6.380 | 6.610 | 6.610 | 9,169,096 |
| 2024-08-29 | 6.050 | 6.200 | 5.970 | 6.180 | 6.180 | 1,777,681 |
| 2024-08-28 | 5.980 | 6.130 | 5.880 | 6.040 | 6.040 | 1,495,840 |
| 2024-08-27 | 6.130 | 6.200 | 5.990 | 5.990 | 5.990 | 1,827,815 |
| 2024-08-26 | 6.050 | 6.150 | 5.990 | 6.130 | 6.130 | 1,794,318 |
| 2024-08-23 | 5.970 | 6.100 | 5.940 | 6.020 | 6.020 | 1,884,329 |
| 2024-08-22 | 6.140 | 6.250 | 5.970 | 5.980 | 5.980 | 2,121,117 |
| 2024-08-21 | 6.170 | 6.240 | 6.100 | 6.140 | 6.140 | 1,520,841 |
| 2024-08-20 | 6.380 | 6.390 | 6.130 | 6.160 | 6.160 | 2,256,876 |
| 2024-08-19 | 6.300 | 6.440 | 6.250 | 6.410 | 6.410 | 2,319,755 |
| 2024-08-16 | 6.380 | 6.390 | 6.270 | 6.280 | 6.280 | 1,884,791 |
| 2024-08-15 | 6.170 | 6.390 | 6.130 | 6.330 | 6.330 | 2,108,694 |
| 2024-08-14 | 6.280 | 6.290 | 6.170 | 6.190 | 6.190 | 1,718,521 |
| 2024-08-13 | 6.230 | 6.260 | 6.080 | 6.260 | 6.260 | 1,655,823 |
| 2024-08-12 | 6.300 | 6.360 | 6.150 | 6.180 | 6.180 | 2,802,764 |
| 2024-08-09 | 6.540 | 6.540 | 6.280 | 6.280 | 6.280 | 2,175,637 |
| 2024-08-08 | 6.600 | 6.600 | 6.370 | 6.450 | 6.450 | 2,749,581 |
| 2024-08-07 | 6.620 | 6.730 | 6.580 | 6.580 | 6.580 | 1,694,689 |
| 2024-08-06 | 6.640 | 6.670 | 6.500 | 6.640 | 6.640 | 2,434,917 |
| 2024-08-05 | 6.530 | 6.750 | 6.420 | 6.500 | 6.500 | 4,593,193 |
| 2024-08-02 | 6.710 | 6.820 | 6.570 | 6.600 | 6.600 | 2,851,260 |
| 2024-08-01 | 6.700 | 6.980 | 6.700 | 6.770 | 6.770 | 4,467,726 |
| 2024-07-31 | 6.400 | 6.810 | 6.360 | 6.750 | 6.750 | 3,819,814 |
| 2024-07-30 | 6.320 | 6.500 | 6.290 | 6.430 | 6.430 | 2,711,419 |
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.