ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.330	15.730	14.020	14.510	14.400	44,302,822
2024-01-19	15.630	15.800	15.300	15.520	15.403	37,241,905
2024-01-18	15.100	16.060	15.020	15.860	15.740	63,298,464
2024-01-17	15.520	15.740	15.250	15.300	15.184	47,178,110
2024-01-16	14.880	16.270	14.870	15.690	15.572	69,265,536
2024-01-15	14.800	15.340	14.710	14.950	14.837	30,695,938
2024-01-12	15.000	15.060	14.840	14.930	14.817	33,544,345
2024-01-11	14.480	15.500	14.430	15.180	15.065	57,402,890
2024-01-10	14.600	15.360	14.520	14.620	14.510	46,148,301
2024-01-09	14.420	15.080	14.360	14.840	14.728	47,975,105
2024-01-08	14.250	14.880	14.070	14.510	14.400	34,209,364
2024-01-05	14.750	14.890	14.280	14.390	14.281	31,533,001
2024-01-04	14.800	15.050	14.750	14.820	14.708	25,854,419
2024-01-03	15.080	15.190	14.790	14.920	14.807	25,037,184
2024-01-02	14.750	15.190	14.710	15.060	14.946	31,925,618
2023-12-29	14.900	15.190	14.750	15.100	14.986	51,126,917
2023-12-28	14.900	15.880	14.750	15.250	15.135	95,373,899
2023-12-27	14.220	15.640	14.220	15.020	14.907	94,248,087
2023-12-26	13.500	14.880	13.320	14.220	14.113	49,519,860
2023-12-25	13.630	13.730	13.500	13.570	13.468	13,034,568
2023-12-22	13.430	14.150	13.370	13.830	13.726	26,388,759
2023-12-21	13.300	13.490	13.260	13.410	13.309	7,723,053
2023-12-20	13.720	13.830	13.380	13.410	13.309	15,678,594
2023-12-19	13.700	14.080	13.680	13.930	13.825	20,915,362
2023-12-18	13.750	13.850	13.600	13.650	13.547	6,496,235
2023-12-15	13.800	13.870	13.660	13.680	13.577	8,312,383
2023-12-14	13.970	14.040	13.730	13.750	13.646	7,857,875
2023-12-13	13.930	13.990	13.880	13.910	13.805	7,586,705
2023-12-12	13.790	14.130	13.730	14.000	13.894	15,987,028
2023-12-11	13.390	14.280	13.310	13.970	13.865	26,184,900
2023-12-08	13.540	13.610	13.370	13.400	13.299	7,026,885
2023-12-07	13.500	13.600	13.460	13.560	13.458	5,824,512
2023-12-06	13.530	13.590	13.500	13.520	13.418	5,321,300
2023-12-05	13.710	13.720	13.520	13.530	13.428	8,386,493
2023-12-04	13.820	13.840	13.730	13.740	13.636	6,478,647
2023-12-01	13.750	13.790	13.660	13.780	13.676	6,398,803
2023-11-30	13.710	13.830	13.650	13.750	13.646	8,333,800
2023-11-29	13.680	13.830	13.650	13.720	13.616	6,604,931
2023-11-28	13.740	13.760	13.630	13.680	13.577	6,142,700
2023-11-27	13.630	13.790	13.620	13.750	13.646	6,592,478
2023-11-24	13.860	13.880	13.680	13.710	13.606	8,129,856
2023-11-23	13.850	13.920	13.730	13.920	13.815	9,614,037
2023-11-22	14.020	14.150	13.860	13.870	13.765	10,999,244
2023-11-21	14.210	14.350	14.110	14.120	14.013	15,322,301
2023-11-20	14.060	14.300	13.960	14.220	14.113	13,415,514
2023-11-17	14.130	14.160	14.000	14.080	13.974	9,041,151
2023-11-16	14.140	14.280	14.090	14.120	14.013	11,502,056
2023-11-15	14.270	14.380	14.110	14.160	14.053	17,003,637
2023-11-14	14.010	14.350	13.940	14.150	14.043	21,772,819
2023-11-13	13.910	14.010	13.850	14.010	13.904	8,422,664
2023-11-10	13.910	14.070	13.910	13.940	13.835	11,280,202
2023-11-09	14.060	14.140	13.930	13.940	13.835	11,470,742
2023-11-08	14.090	14.200	13.960	14.060	13.954	14,230,023
2023-11-07	14.000	14.200	14.000	14.160	14.053	21,355,899
2023-11-06	13.960	14.170	13.900	14.110	14.003	25,327,892
2023-11-03	13.550	13.780	13.550	13.690	13.587	9,669,093
2023-11-02	13.860	13.950	13.640	13.650	13.547	9,465,172
2023-11-01	14.040	14.090	13.820	13.840	13.736	8,684,029
2023-10-31	14.010	14.120	13.880	13.970	13.865	11,910,523
2023-10-30	13.780	14.050	13.750	14.000	13.894	11,618,428

← NewerPage 12 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.