ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.470	14.190	13.440	14.060	13.954	42,852,454
2023-07-27	13.420	13.540	13.360	13.390	13.289	6,004,198
2023-07-26	13.460	13.620	13.350	13.500	13.398	9,369,310
2023-07-25	13.460	13.660	13.310	13.570	13.468	18,507,384
2023-07-24	13.160	13.220	13.110	13.160	13.061	2,510,204
2023-07-21	13.120	13.260	13.110	13.200	13.100	3,089,900
2023-07-20	13.320	13.340	13.130	13.160	13.061	3,858,800
2023-07-19	13.200	13.270	13.170	13.250	13.150	3,517,400
2023-07-18	13.210	13.280	13.120	13.190	13.090	4,025,991
2023-07-17	13.300	13.300	13.150	13.180	13.080	4,888,500
2023-07-14	13.480	13.510	13.350	13.360	13.259	3,911,300
2023-07-13	13.450	13.580	13.420	13.480	13.378	5,792,487
2023-07-12	13.540	13.570	13.350	13.350	13.249	4,111,039
2023-07-11	13.610	13.620	13.500	13.520	13.418	4,048,321
2023-07-10	13.650	13.650	13.550	13.610	13.507	3,066,345
2023-07-07	13.560	13.660	13.500	13.600	13.497	3,344,970
2023-07-06	13.670	13.690	13.580	13.590	13.487	3,119,153
2023-07-05	13.680	13.690	13.560	13.650	13.547	4,577,100
2023-07-04	13.730	13.740	13.590	13.660	13.557	5,445,709
2023-07-03	13.640	13.840	13.590	13.750	13.646	9,994,749
2023-06-30	13.580	13.760	13.530	13.680	13.577	10,220,822
2023-06-29	13.520	13.720	13.500	13.610	13.507	7,323,054
2023-06-28	13.370	14.150	13.350	13.730	13.626	14,691,032
2023-06-27	13.370	13.480	13.340	13.460	13.358	3,641,593
2023-06-26	13.030	13.660	13.020	13.400	13.299	8,790,269
2023-06-21	13.490	13.500	13.280	13.280	13.180	4,646,257
2023-06-20	13.500	13.560	13.410	13.490	13.388	4,077,607
2023-06-19	13.500	13.600	13.500	13.520	13.418	3,967,269
2023-06-16	13.590	13.600	13.520	13.570	13.468	4,534,982
2023-06-15	13.440	13.620	13.400	13.570	13.468	7,026,452
2023-06-14	13.520	13.640	13.430	13.440	13.339	5,232,459
2023-06-13	13.440	13.560	13.430	13.490	13.388	4,188,043
2023-06-12	13.620	13.660	13.380	13.480	13.378	6,759,242
2023-06-09	13.730	13.810	13.640	13.660	13.557	4,238,393
2023-06-08	13.620	13.850	13.510	13.750	13.646	7,324,267
2023-06-07	13.750	13.830	13.620	13.650	13.547	3,875,892
2023-06-06	13.780	13.860	13.550	13.680	13.577	5,959,799
2023-06-05	13.800	13.970	13.740	13.830	13.726	5,072,851
2023-06-02	13.760	13.940	13.640	13.810	13.706	7,985,464
2023-06-01	13.380	13.840	13.350	13.760	13.656	12,451,195
2023-05-31	13.810	13.810	13.340	13.360	13.259	11,578,178
2023-05-30	13.750	13.830	13.610	13.830	13.726	6,240,678
2023-05-29	14.000	14.030	13.700	13.730	13.626	8,135,245
2023-05-26	14.000	14.000	13.800	13.910	13.805	8,863,234
2023-05-25	13.710	14.110	13.670	14.000	13.894	14,502,551
2023-05-24	13.700	14.190	13.700	13.850	13.745	15,372,444
2023-05-23	13.880	13.930	13.700	13.700	13.597	4,318,269
2023-05-22	13.730	13.920	13.600	13.900	13.795	5,169,860
2023-05-19	13.870	13.900	13.700	13.770	13.666	6,327,941
2023-05-18	13.970	14.080	13.880	13.940	13.835	7,367,465
2023-05-17	13.860	14.040	13.850	13.970	13.865	5,830,292
2023-05-16	14.100	14.140	13.820	13.980	13.874	12,572,568
2023-05-15	13.600	14.300	13.530	14.170	14.063	21,754,559
2023-05-12	13.620	13.820	13.510	13.620	13.517	8,371,058
2023-05-11	13.800	13.870	13.580	13.660	13.557	9,724,984
2023-05-10	14.150	14.170	13.700	13.790	13.634	18,839,037
2023-05-09	13.780	14.810	13.670	14.260	14.099	37,628,817
2023-05-08	13.510	13.920	13.330	13.770	13.615	15,683,938
2023-05-05	13.480	13.810	13.450	13.540	13.387	12,302,828
2023-05-04	13.400	13.550	13.220	13.490	13.338	11,968,823

← NewerPage 14 of 21 · 1,217 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.