ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.050	11.190	10.990	11.090	11.006	6,248,200
2024-04-24	11.130	11.220	11.040	11.100	11.016	9,277,777
2024-04-23	10.940	11.230	10.900	11.130	11.046	8,587,400
2024-04-22	10.960	11.170	10.870	10.990	10.907	6,797,772
2024-04-19	11.140	11.250	11.060	11.070	10.986	8,494,100
2024-04-18	11.000	11.450	10.920	11.260	11.175	15,373,898
2024-04-17	10.630	11.030	10.630	11.020	10.937	11,662,292
2024-04-16	11.000	11.100	10.590	10.610	10.530	13,088,673
2024-04-15	10.900	11.310	10.800	11.110	11.026	13,453,173
2024-04-12	11.200	11.220	10.950	10.990	10.907	6,769,669
2024-04-11	11.190	11.350	11.140	11.160	11.076	5,969,697
2024-04-10	11.530	11.530	11.150	11.240	11.155	7,340,571
2024-04-09	11.400	11.530	11.380	11.530	11.443	5,542,031
2024-04-08	11.600	11.640	11.330	11.340	11.254	8,425,831
2024-04-03	11.720	11.770	11.610	11.660	11.572	5,513,600
2024-04-02	11.900	11.900	11.710	11.750	11.661	7,230,705
2024-04-01	11.880	11.950	11.770	11.860	11.770	8,302,446
2024-03-29	11.610	11.690	11.550	11.690	11.602	4,053,300
2024-03-28	11.490	11.830	11.490	11.630	11.542	9,146,996
2024-03-27	11.910	11.930	11.480	11.490	11.403	10,141,296
2024-03-26	11.880	12.050	11.830	11.900	11.810	8,517,759
2024-03-25	12.130	12.270	11.880	11.890	11.800	12,734,006
2024-03-22	12.590	12.670	12.350	12.350	12.257	13,422,496
2024-03-21	12.660	12.980	12.630	12.650	12.554	14,860,009
2024-03-20	12.490	12.720	12.460	12.630	12.535	13,241,273
2024-03-19	12.730	12.800	12.580	12.580	12.485	17,639,971
2024-03-18	12.700	13.050	12.700	12.920	12.822	20,270,093
2024-03-15	12.530	12.720	12.530	12.710	12.614	10,071,291
2024-03-14	12.670	12.770	12.450	12.590	12.495	11,512,390
2024-03-13	12.720	12.800	12.620	12.720	12.624	11,011,913
2024-03-12	12.790	12.900	12.660	12.770	12.674	12,287,083
2024-03-11	12.440	12.710	12.440	12.700	12.604	11,809,828
2024-03-08	12.480	12.720	12.440	12.520	12.425	11,975,654
2024-03-07	12.580	12.730	12.390	12.410	12.316	12,395,700
2024-03-06	12.760	12.860	12.430	12.630	12.535	14,692,835
2024-03-05	12.960	13.000	12.600	12.700	12.604	13,961,966
2024-03-04	12.960	12.990	12.750	12.940	12.842	13,794,752
2024-03-01	12.950	13.200	12.870	12.990	12.892	18,826,936
2024-02-29	12.280	13.030	12.280	12.970	12.872	24,860,674
2024-02-28	13.050	13.350	12.520	12.550	12.455	39,959,245
2024-02-27	12.390	13.130	12.350	13.080	12.981	32,210,177
2024-02-26	12.320	12.620	12.320	12.410	12.316	21,168,751
2024-02-23	12.400	12.730	12.380	12.540	12.445	32,581,539
2024-02-22	11.850	12.330	11.850	12.250	12.158	25,893,884
2024-02-21	11.830	12.410	11.760	12.050	11.959	36,357,808
2024-02-20	11.490	12.440	11.480	12.090	11.999	36,113,064
2024-02-19	11.640	11.690	11.200	11.630	11.542	23,192,180
2024-02-08	11.550	11.850	11.470	11.630	11.542	29,569,558
2024-02-07	11.270	11.790	11.150	11.530	11.443	40,463,985
2024-02-06	10.400	11.370	10.400	11.370	11.284	38,939,268
2024-02-05	10.770	10.890	10.210	10.340	10.262	26,036,041
2024-02-02	11.550	11.600	10.520	10.920	10.838	31,042,867
2024-02-01	11.280	11.870	11.210	11.520	11.433	23,822,050
2024-01-31	12.410	12.610	11.420	11.500	11.413	39,476,297
2024-01-30	12.830	13.220	12.500	12.550	12.455	34,984,570
2024-01-29	14.360	14.380	13.340	13.340	13.239	50,182,097
2024-01-26	15.210	15.210	14.660	14.820	14.708	41,302,204
2024-01-25	15.230	15.540	15.200	15.310	15.194	51,690,977
2024-01-24	14.620	15.990	14.210	15.510	15.393	65,141,517
2024-01-23	14.390	14.910	13.610	14.610	14.500	41,837,393

← NewerPage 11 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.