ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.030	14.150	13.930	14.030	13.872	8,757,631
2022-11-01	13.690	14.030	13.640	14.030	13.872	13,635,589
2022-10-31	13.250	13.820	13.240	13.690	13.535	11,424,202
2022-10-28	13.760	13.810	13.210	13.250	13.100	9,445,600
2022-10-27	13.690	13.890	13.690	13.740	13.585	7,184,969
2022-10-26	13.700	13.920	13.640	13.730	13.575	8,787,185
2022-10-25	13.590	13.930	13.300	13.730	13.575	9,518,121
2022-10-24	13.880	14.150	13.610	13.630	13.476	9,856,853
2022-10-21	14.160	14.280	13.710	13.800	13.644	11,422,354
2022-10-20	13.760	14.050	13.710	13.780	13.624	9,554,735
2022-10-19	13.710	13.860	13.520	13.800	13.644	8,097,415
2022-10-18	13.790	13.870	13.650	13.790	13.634	7,260,462
2022-10-17	13.700	13.830	13.620	13.780	13.624	6,765,077
2022-10-14	13.700	13.870	13.570	13.770	13.615	9,559,443
2022-10-13	13.600	13.850	13.550	13.580	13.427	6,674,933
2022-10-12	13.320	13.730	13.300	13.710	13.555	8,561,370
2022-10-11	13.110	13.640	13.000	13.380	13.229	9,051,744
2022-10-10	13.040	13.200	12.880	13.060	12.913	6,171,518
2022-09-30	13.330	13.440	13.040	13.040	12.893	7,811,751
2022-09-29	13.880	13.890	13.260	13.310	13.160	14,791,546
2022-09-28	13.750	14.380	13.690	13.870	13.713	20,322,091
2022-09-27	13.580	13.840	13.520	13.810	13.654	6,803,902
2022-09-26	13.400	13.860	13.330	13.630	13.476	9,261,976
2022-09-23	13.640	13.840	13.430	13.510	13.357	6,584,403
2022-09-22	13.450	13.730	13.450	13.710	13.555	7,644,796
2022-09-21	13.470	13.660	13.300	13.540	13.387	5,083,085
2022-09-20	13.460	13.560	13.380	13.460	13.308	4,408,384
2022-09-19	13.350	13.470	13.280	13.440	13.288	4,972,062
2022-09-16	13.930	13.990	13.220	13.410	13.259	13,597,663
2022-09-15	14.250	14.340	13.870	14.000	13.842	8,351,592
2022-09-14	14.260	14.320	14.100	14.180	14.020	8,562,657
2022-09-13	14.460	14.550	14.390	14.420	14.257	7,704,852
2022-09-09	14.340	14.490	14.290	14.410	14.247	9,758,645
2022-09-08	14.480	14.480	14.260	14.270	14.109	6,342,076
2022-09-07	14.390	14.400	14.310	14.330	14.168	5,916,247
2022-09-06	14.400	14.490	14.330	14.450	14.287	8,302,904
2022-09-05	14.240	14.420	14.210	14.400	14.237	7,707,003
2022-09-02	14.580	14.690	14.280	14.390	14.227	16,492,164
2022-09-01	14.700	15.200	14.680	14.690	14.524	27,606,906
2022-08-31	14.450	14.710	14.410	14.560	14.396	11,212,423
2022-08-30	14.410	14.640	14.380	14.500	14.336	8,776,671
2022-08-29	14.200	14.390	14.160	14.340	14.178	5,455,015
2022-08-26	14.390	14.540	14.250	14.420	14.257	8,436,181
2022-08-25	14.350	14.530	14.120	14.410	14.247	11,446,352
2022-08-24	14.520	14.910	14.330	14.350	14.188	14,127,344
2022-08-23	14.480	14.850	14.440	14.610	14.445	11,517,430
2022-08-22	14.430	14.570	14.350	14.480	14.316	6,624,130
2022-08-19	14.680	14.820	14.450	14.500	14.336	10,420,412
2022-08-18	14.820	14.850	14.690	14.710	14.544	10,567,990
2022-08-17	14.690	15.040	14.580	14.900	14.732	18,755,600
2022-08-16	14.740	14.820	14.580	14.690	14.524	9,102,260
2022-08-15	14.660	14.820	14.550	14.710	14.544	10,402,011
2022-08-12	14.750	14.940	14.660	14.760	14.593	15,818,176
2022-08-11	14.360	15.110	14.280	14.950	14.781	32,524,041
2022-08-10	14.300	14.480	14.210	14.270	14.109	8,975,966
2022-08-09	14.520	14.620	14.300	14.350	14.188	12,244,540
2022-08-08	14.330	14.560	14.300	14.520	14.356	10,151,629
2022-08-05	14.240	14.540	14.200	14.490	14.326	17,218,962
2022-08-04	14.280	14.410	14.100	14.270	14.109	12,775,572
2022-08-03	14.340	14.620	14.110	14.160	14.000	17,964,201

← NewerPage 17 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.