ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.620	13.920	13.600	13.750	13.595	12,612,980
2023-04-27	13.550	13.650	13.470	13.550	13.397	7,525,404
2023-04-26	13.560	13.660	13.510	13.560	13.407	6,167,958
2023-04-25	13.600	13.690	13.450	13.600	13.446	9,539,700
2023-04-24	13.680	13.760	13.420	13.520	13.367	9,964,800
2023-04-21	14.340	14.350	13.710	13.710	13.555	16,922,989
2023-04-20	14.360	14.640	14.320	14.420	14.257	11,399,735
2023-04-19	14.600	14.660	14.340	14.360	14.198	11,957,470
2023-04-18	15.000	15.100	14.600	14.640	14.475	17,335,106
2023-04-17	14.800	15.150	14.760	15.040	14.870	22,141,236
2023-04-14	14.750	14.960	14.720	14.840	14.672	12,205,157
2023-04-13	14.820	14.890	14.650	14.730	14.564	9,422,476
2023-04-12	14.880	15.140	14.760	14.880	14.712	11,344,913
2023-04-11	15.000	15.190	14.800	14.940	14.771	16,398,086
2023-04-10	15.380	15.490	14.830	14.900	14.732	18,627,542
2023-04-07	15.250	15.410	15.010	15.280	15.107	22,566,132
2023-04-06	15.180	15.720	14.960	15.280	15.107	29,491,563
2023-04-04	15.020	15.180	14.930	15.070	14.900	21,314,612
2023-04-03	14.450	15.150	14.450	15.120	14.949	33,665,626
2023-03-31	14.600	14.940	14.530	14.670	14.504	19,469,321
2023-03-30	14.830	14.890	14.350	14.530	14.366	24,071,516
2023-03-29	14.950	15.110	14.700	14.830	14.663	30,456,259
2023-03-28	15.080	15.360	14.630	15.140	14.969	59,396,416
2023-03-27	13.950	14.930	13.940	14.700	14.534	34,152,075
2023-03-24	13.960	14.070	13.940	13.980	13.822	7,207,537
2023-03-23	13.800	14.000	13.790	13.990	13.832	7,856,799
2023-03-22	14.000	14.040	13.850	13.910	13.753	6,562,811
2023-03-21	13.920	14.020	13.900	14.000	13.842	6,893,700
2023-03-20	13.940	14.090	13.900	13.920	13.763	8,031,261
2023-03-17	13.800	14.000	13.800	13.970	13.812	11,479,424
2023-03-16	13.800	13.920	13.680	13.690	13.535	6,855,415
2023-03-15	13.900	14.000	13.800	13.840	13.684	8,283,276
2023-03-14	14.040	14.050	13.700	13.800	13.644	9,608,373
2023-03-13	14.190	14.240	13.850	14.070	13.911	10,261,227
2023-03-10	14.160	14.330	14.080	14.190	14.030	10,689,611
2023-03-09	14.380	14.410	14.200	14.250	14.089	6,693,950
2023-03-08	14.210	14.370	14.190	14.370	14.208	11,124,340
2023-03-07	14.560	14.790	14.250	14.280	14.119	17,597,377
2023-03-06	14.750	14.780	14.450	14.480	14.316	13,595,707
2023-03-03	14.820	14.900	14.570	14.700	14.534	14,410,444
2023-03-02	15.000	15.000	14.750	14.790	14.623	15,874,065
2023-03-01	14.850	15.130	14.820	15.080	14.910	22,632,855
2023-02-28	14.780	15.010	14.720	14.930	14.761	17,327,536
2023-02-27	14.790	14.940	14.710	14.780	14.613	15,076,621
2023-02-24	15.230	15.350	14.830	14.990	14.821	32,164,761
2023-02-23	14.900	15.980	14.870	15.400	15.226	65,634,878
2023-02-22	14.800	15.460	14.770	14.930	14.761	40,457,013
2023-02-21	14.620	15.580	14.550	14.930	14.761	51,402,988
2023-02-20	14.200	14.990	14.080	14.690	14.524	35,936,268
2023-02-17	14.350	14.450	13.970	13.990	13.832	15,960,671
2023-02-16	14.390	14.940	14.310	14.430	14.267	34,189,479
2023-02-15	14.430	14.460	14.280	14.330	14.168	8,764,791
2023-02-14	14.590	14.600	14.310	14.420	14.257	14,251,967
2023-02-13	14.480	14.630	14.450	14.580	14.415	10,010,770
2023-02-10	14.630	14.710	14.480	14.570	14.405	11,841,617
2023-02-09	14.550	14.850	14.530	14.750	14.583	19,329,838
2023-02-08	14.590	14.700	14.540	14.600	14.435	11,828,220
2023-02-07	14.500	14.700	14.490	14.590	14.425	12,321,755
2023-02-06	14.500	14.640	14.320	14.460	14.297	15,204,620
2023-02-03	14.520	14.860	14.510	14.670	14.504	26,771,893

← NewerPage 15 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.