ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.900	10.000	9.810	9.820	9.750	5,302,133
2024-07-23	10.100	10.220	9.940	9.980	9.909	5,388,100
2024-07-22	10.290	10.300	10.010	10.130	10.057	7,370,929
2024-07-19	9.940	10.210	9.920	10.160	10.087	7,404,509
2024-07-18	9.930	10.000	9.750	9.960	9.889	4,881,000
2024-07-17	9.880	10.000	9.850	9.940	9.869	4,255,100
2024-07-16	9.820	9.920	9.780	9.880	9.809	4,379,583
2024-07-15	9.830	9.900	9.780	9.840	9.770	3,788,200
2024-07-12	9.760	9.880	9.730	9.830	9.760	4,632,878
2024-07-11	9.730	9.830	9.660	9.800	9.730	5,995,025
2024-07-10	9.590	9.800	9.560	9.610	9.541	4,998,500
2024-07-09	9.380	9.630	9.350	9.600	9.531	6,359,817
2024-07-08	9.610	9.680	9.410	9.450	9.382	5,633,601
2024-07-05	9.650	9.760	9.430	9.640	9.571	8,083,219
2024-07-04	9.930	10.070	9.670	9.680	9.611	7,319,100
2024-07-03	10.000	10.100	9.940	10.020	9.948	3,883,968
2024-07-02	10.080	10.150	9.990	10.000	9.928	4,728,639
2024-07-01	9.930	10.100	9.820	10.050	9.978	6,052,600
2024-06-28	10.170	10.300	9.940	9.980	9.909	7,121,109
2024-06-27	10.190	10.350	10.120	10.160	10.087	6,460,299
2024-06-26	9.810	10.330	9.810	10.300	10.222	9,086,156
2024-06-25	9.920	10.120	9.840	9.940	9.865	7,696,057
2024-06-24	10.200	10.280	9.760	9.910	9.835	11,267,395
2024-06-21	10.460	10.560	10.380	10.390	10.312	4,946,059
2024-06-20	10.490	10.690	10.450	10.460	10.381	5,400,277
2024-06-19	10.790	10.860	10.640	10.640	10.560	4,583,700
2024-06-18	10.730	10.850	10.700	10.810	10.728	5,667,671
2024-06-17	10.600	10.730	10.560	10.730	10.649	6,374,000
2024-06-14	10.550	10.800	10.450	10.710	10.629	10,273,406
2024-06-13	10.660	10.740	10.560	10.630	10.550	5,662,106
2024-06-12	10.490	10.750	10.490	10.650	10.570	5,490,806
2024-06-11	10.300	10.610	10.240	10.560	10.480	7,871,510
2024-06-07	10.420	10.600	10.220	10.360	10.282	10,417,334
2024-06-06	10.780	10.820	10.370	10.420	10.341	10,352,961
2024-06-05	10.900	10.990	10.750	10.750	10.669	6,263,180
2024-06-04	10.860	10.950	10.730	10.910	10.828	7,094,272
2024-06-03	10.920	11.020	10.810	10.900	10.818	5,941,400
2024-05-31	11.000	11.070	10.980	10.990	10.907	4,106,000
2024-05-30	10.890	11.040	10.810	11.000	10.917	6,469,126
2024-05-29	10.910	11.040	10.880	10.930	10.847	3,977,523
2024-05-28	11.040	11.110	10.900	10.930	10.847	5,094,794
2024-05-27	11.070	11.240	10.850	11.070	10.986	7,523,733
2024-05-24	11.170	11.350	11.060	11.060	10.977	6,967,506
2024-05-23	11.460	11.460	11.130	11.150	11.066	7,903,316
2024-05-22	11.340	11.490	11.340	11.450	11.364	4,688,067
2024-05-21	11.520	11.600	11.410	11.440	11.354	5,978,200
2024-05-20	11.550	11.670	11.520	11.570	11.483	7,855,319
2024-05-17	11.360	11.590	11.310	11.570	11.483	8,735,136
2024-05-16	11.390	11.560	11.370	11.400	11.314	9,539,553
2024-05-15	11.870	11.940	11.370	11.380	11.294	18,023,900
2024-05-14	11.610	11.830	11.520	11.800	11.711	12,883,390
2024-05-13	11.650	11.750	11.450	11.640	11.552	10,222,800
2024-05-10	11.590	11.750	11.550	11.700	11.612	14,294,130
2024-05-09	11.690	11.930	11.650	11.770	11.681	17,395,904
2024-05-08	11.790	12.150	11.770	11.860	11.770	19,530,741
2024-05-07	11.720	11.890	11.720	11.830	11.741	10,557,105
2024-05-06	11.910	12.040	11.700	11.770	11.681	13,471,752
2024-04-30	11.750	12.070	11.710	11.740	11.651	16,228,800
2024-04-29	11.650	11.950	11.600	11.840	11.751	26,968,851
2024-04-26	11.410	11.720	11.060	11.630	11.542	27,749,718

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0570 CNY
2025-05-15	0.0400 CNY
2024-06-27	0.0040 CNY
2023-05-11	0.0520 CNY
2022-06-02	0.0540 CNY
2021-05-10	0.0910 CNY
2020-07-03	0.0500 CNY
2019-06-12	0.0390 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.