ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.000	14.000	13.700	13.890	13.785	17,117,082
2023-10-26	14.000	14.140	13.950	14.050	13.944	14,730,161
2023-10-25	14.580	14.630	14.180	14.190	14.083	24,958,708
2023-10-24	13.980	14.570	13.920	14.460	14.351	36,110,037
2023-10-23	14.050	14.060	13.720	13.970	13.865	23,489,008
2023-10-20	13.740	14.300	13.660	14.300	14.192	39,608,922
2023-10-19	13.560	13.870	13.470	13.740	13.636	22,124,439
2023-10-18	13.570	13.720	13.470	13.570	13.468	13,000,872
2023-10-17	13.480	13.730	13.440	13.590	13.487	12,632,516
2023-10-16	13.490	13.620	13.400	13.460	13.358	8,711,974
2023-10-13	13.510	13.600	13.410	13.500	13.398	7,533,561
2023-10-12	13.800	13.800	13.550	13.630	13.527	11,358,751
2023-10-11	13.700	13.740	13.530	13.550	13.448	9,579,128
2023-10-10	13.710	13.770	13.620	13.640	13.537	8,713,918
2023-10-09	13.930	13.930	13.420	13.640	13.537	15,930,991
2023-09-28	14.180	14.240	13.960	14.110	14.003	16,241,297
2023-09-27	13.930	14.340	13.910	14.240	14.132	24,425,206
2023-09-26	13.850	13.990	13.850	13.870	13.765	6,469,847
2023-09-25	14.090	14.130	13.860	13.880	13.775	11,367,337
2023-09-22	13.860	14.240	13.810	14.240	14.132	19,918,439
2023-09-21	13.950	14.050	13.860	13.860	13.755	9,728,942
2023-09-20	13.950	14.140	13.950	13.990	13.884	8,794,427
2023-09-19	14.250	14.250	14.000	14.040	13.934	13,844,269
2023-09-18	14.240	14.340	14.110	14.160	14.053	12,341,333
2023-09-15	14.420	14.460	14.230	14.310	14.202	10,498,433
2023-09-14	14.440	14.500	14.300	14.370	14.262	11,562,168
2023-09-13	14.560	14.600	14.330	14.440	14.331	14,633,597
2023-09-12	14.690	14.760	14.570	14.610	14.500	13,553,000
2023-09-11	14.700	14.900	14.340	14.790	14.678	21,784,458
2023-09-08	14.720	14.930	14.610	14.750	14.639	17,860,082
2023-09-07	14.770	14.960	14.640	14.870	14.758	22,733,829
2023-09-06	14.860	15.000	14.810	14.850	14.738	18,178,509
2023-09-05	14.880	15.040	14.730	15.000	14.887	26,690,367
2023-09-04	14.930	14.990	14.710	14.920	14.807	20,792,387
2023-09-01	15.330	15.410	14.800	14.870	14.758	30,580,089
2023-08-31	15.500	15.680	15.220	15.230	15.115	29,328,339
2023-08-30	15.960	15.960	15.550	15.600	15.482	41,016,227
2023-08-29	16.110	16.410	15.460	16.290	16.167	68,285,444
2023-08-28	17.920	17.920	16.490	16.520	16.395	88,772,652
2023-08-25	16.050	16.480	16.010	16.290	16.167	47,358,142
2023-08-24	15.920	16.540	15.920	16.040	15.919	56,572,462
2023-08-23	16.520	16.630	15.900	15.920	15.800	57,317,233
2023-08-22	16.110	17.500	15.880	16.900	16.772	97,280,135
2023-08-21	16.720	16.880	16.050	16.070	15.949	65,576,268
2023-08-18	17.850	18.130	16.670	16.720	16.594	91,213,106
2023-08-17	19.200	19.580	17.660	18.150	18.013	144,821,145
2023-08-16	17.950	19.320	17.500	19.320	19.174	133,597,972
2023-08-15	15.490	17.560	15.470	17.560	17.427	92,658,825
2023-08-14	15.130	17.000	14.850	15.960	15.839	81,373,738
2023-08-11	15.310	16.930	15.120	15.920	15.800	91,852,239
2023-08-10	15.010	15.850	15.010	15.680	15.562	47,532,591
2023-08-09	15.190	15.350	15.000	15.130	15.016	26,058,555
2023-08-08	15.610	15.750	14.950	15.170	15.055	62,499,655
2023-08-07	15.020	16.330	14.960	16.040	15.919	78,187,631
2023-08-04	15.210	16.480	14.900	15.450	15.333	107,208,509
2023-08-03	15.230	15.500	14.500	14.980	14.867	79,839,285
2023-08-02	14.100	15.400	13.930	15.170	15.055	98,970,496
2023-08-01	13.770	14.240	13.750	14.000	13.894	24,169,710
2023-07-31	14.010	14.360	13.920	13.970	13.865	33,093,960
2023-07-28	13.470	14.190	13.440	14.060	13.954	42,852,454

← NewerPage 13 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.