ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.150	16.200	14.590	14.610	14.445	61,059,318
2023-02-01	14.850	15.210	14.720	15.140	14.969	31,898,664
2023-01-31	14.800	14.970	14.600	14.840	14.672	20,027,274
2023-01-30	14.900	15.110	14.680	14.950	14.781	30,178,172
2023-01-20	15.180	15.180	14.300	14.820	14.653	46,525,125
2023-01-19	14.050	15.490	13.990	15.490	15.315	54,228,137
2023-01-18	14.010	14.260	13.980	14.080	13.921	14,415,503
2023-01-17	13.800	14.120	13.760	14.100	13.941	17,494,584
2023-01-16	13.780	14.230	13.650	14.000	13.842	26,527,895
2023-01-13	13.600	13.950	13.460	13.750	13.595	15,278,340
2023-01-12	13.260	13.650	13.200	13.640	13.486	10,375,790
2023-01-11	13.520	13.550	13.270	13.290	13.140	5,667,768
2023-01-10	13.500	13.620	13.400	13.440	13.288	5,384,535
2023-01-09	13.330	13.660	13.330	13.510	13.357	8,830,805
2023-01-06	13.430	13.670	13.340	13.400	13.249	8,590,658
2023-01-05	13.330	13.460	13.290	13.440	13.288	8,870,998
2023-01-04	13.170	13.370	13.170	13.270	13.120	5,818,727
2023-01-03	13.000	13.260	12.760	13.260	13.110	7,327,135
2022-12-30	13.250	13.290	13.160	13.180	13.031	3,792,222
2022-12-29	13.260	13.370	13.200	13.210	13.061	3,792,400
2022-12-28	13.380	13.430	13.250	13.320	13.170	4,894,682
2022-12-27	13.480	13.580	13.370	13.450	13.298	6,519,794
2022-12-26	13.330	13.410	13.250	13.410	13.259	3,876,200
2022-12-23	13.320	13.430	13.180	13.300	13.150	4,111,277
2022-12-22	13.500	13.620	13.240	13.350	13.199	4,652,701
2022-12-21	13.700	13.700	13.330	13.410	13.259	5,376,587
2022-12-20	13.550	13.740	13.550	13.640	13.486	3,666,011
2022-12-19	14.000	14.050	13.570	13.630	13.476	7,906,239
2022-12-16	13.990	14.100	13.950	14.010	13.852	6,544,263
2022-12-15	14.020	14.060	13.920	14.010	13.852	5,404,805
2022-12-14	14.100	14.130	13.910	14.020	13.862	6,714,740
2022-12-13	14.030	14.110	13.970	14.020	13.862	4,848,361
2022-12-12	14.080	14.160	14.000	14.030	13.872	6,606,227
2022-12-09	14.250	14.330	14.120	14.180	14.020	8,636,688
2022-12-08	14.360	14.370	14.180	14.230	14.069	7,063,057
2022-12-07	14.410	14.540	14.240	14.370	14.208	10,634,831
2022-12-06	14.290	14.660	14.210	14.510	14.346	18,644,647
2022-12-05	14.180	14.400	14.150	14.340	14.178	15,046,986
2022-12-02	14.170	14.260	14.010	14.060	13.901	9,141,802
2022-12-01	14.320	14.550	14.170	14.200	14.040	19,328,996
2022-11-30	14.270	14.320	14.090	14.170	14.010	10,931,350
2022-11-29	13.850	14.290	13.820	14.220	14.059	16,522,436
2022-11-28	13.770	13.950	13.590	13.850	13.694	9,984,313
2022-11-25	14.030	14.180	13.940	14.060	13.901	9,759,540
2022-11-24	14.250	14.300	14.030	14.030	13.872	9,961,106
2022-11-23	14.300	14.310	13.900	14.120	13.961	16,630,759
2022-11-22	14.300	14.570	14.260	14.370	14.208	20,267,990
2022-11-21	14.800	14.870	14.220	14.390	14.227	37,176,902
2022-11-18	15.730	16.230	15.140	15.350	15.177	64,042,589
2022-11-17	14.450	15.920	14.360	15.350	15.177	52,447,218
2022-11-16	14.680	14.680	14.450	14.470	14.307	12,098,595
2022-11-15	14.350	14.970	14.200	14.730	14.564	25,181,723
2022-11-14	14.250	14.700	14.240	14.330	14.168	18,051,690
2022-11-11	14.400	14.500	14.190	14.270	14.109	15,359,541
2022-11-10	14.030	14.230	14.030	14.140	13.980	6,291,732
2022-11-09	14.190	14.250	14.100	14.110	13.951	4,897,679
2022-11-08	14.210	14.330	14.080	14.210	14.050	7,318,452
2022-11-07	14.160	14.310	14.130	14.210	14.050	7,142,731
2022-11-04	14.080	14.360	14.050	14.230	14.069	11,173,541
2022-11-03	13.990	14.090	13.880	14.070	13.911	6,205,051

← NewerPage 16 of 21 · 1,212 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.