ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.180	15.180	14.140	14.350	14.188	23,229,130
2022-08-01	15.190	15.430	15.040	15.310	15.137	12,397,061
2022-07-29	15.500	15.680	15.250	15.270	15.098	18,880,999
2022-07-28	15.970	16.080	15.630	15.650	15.473	25,374,056
2022-07-27	15.700	15.870	15.500	15.800	15.622	23,827,357
2022-07-26	15.510	16.380	15.350	15.900	15.720	40,152,916
2022-07-25	15.190	15.750	15.150	15.510	15.335	23,683,929
2022-07-22	15.120	15.350	15.030	15.260	15.088	14,178,917
2022-07-21	15.130	15.340	15.000	15.090	14.920	12,695,624
2022-07-20	15.050	15.300	14.960	15.190	15.018	13,177,401
2022-07-19	14.980	15.110	14.810	15.030	14.860	11,323,352
2022-07-18	14.760	15.050	14.760	14.970	14.801	11,156,828
2022-07-15	15.140	15.250	14.720	14.730	14.564	15,147,522
2022-07-14	15.100	15.400	15.080	15.170	14.999	13,745,174
2022-07-13	15.140	15.210	14.940	15.180	15.009	13,302,123
2022-07-12	15.190	15.500	15.110	15.150	14.979	18,292,200
2022-07-11	14.900	15.270	14.690	15.180	15.009	15,558,025
2022-07-08	15.760	15.820	15.090	15.140	14.969	37,988,668
2022-07-07	15.810	16.260	15.810	16.030	15.849	31,292,343
2022-07-06	15.530	16.770	15.450	16.110	15.928	55,314,132
2022-07-05	15.690	15.880	15.380	15.590	15.414	21,795,933
2022-07-04	15.220	16.360	14.780	15.850	15.671	38,274,494
2022-07-01	15.240	15.300	15.090	15.160	14.989	11,591,825
2022-06-30	15.100	15.450	15.100	15.250	15.078	16,911,505
2022-06-29	15.370	15.590	15.080	15.080	14.910	25,339,556
2022-06-28	15.360	15.600	15.120	15.440	15.266	22,481,595
2022-06-27	15.700	15.750	15.360	15.380	15.206	22,963,495
2022-06-24	15.530	15.950	15.350	15.550	15.374	28,721,506
2022-06-23	15.130	15.650	15.100	15.560	15.384	30,693,220
2022-06-22	15.650	15.660	15.140	15.160	14.989	23,936,587
2022-06-21	15.850	16.020	15.370	15.630	15.453	23,127,539
2022-06-20	15.770	16.360	15.700	15.900	15.720	27,729,147
2022-06-17	15.740	16.110	15.430	15.800	15.622	37,275,507
2022-06-16	16.480	16.780	16.010	16.040	15.859	53,567,417
2022-06-15	16.790	18.190	16.790	16.850	16.660	74,192,261
2022-06-14	15.510	17.100	15.220	16.770	16.581	52,381,430
2022-06-13	16.000	16.240	15.480	15.780	15.602	42,563,007
2022-06-10	15.550	16.930	15.400	16.420	16.235	49,999,262
2022-06-09	15.550	16.910	15.250	15.860	15.681	56,030,656
2022-06-08	15.210	15.830	15.110	15.520	15.345	44,128,978
2022-06-07	15.310	15.660	15.080	15.140	14.969	46,459,028
2022-06-06	14.420	15.950	14.270	15.530	15.355	66,299,041
2022-06-02	14.350	14.650	14.140	14.500	14.336	26,535,379
2022-06-01	14.070	14.780	14.020	14.380	14.164	34,747,522
2022-05-31	13.840	14.120	13.640	14.080	13.869	25,006,866
2022-05-30	13.990	14.030	13.720	13.820	13.613	13,651,278
2022-05-27	13.950	14.160	13.780	13.890	13.682	23,445,158
2022-05-26	13.740	14.180	13.550	13.900	13.691	24,034,972
2022-05-25	13.490	13.790	13.490	13.720	13.514	18,819,679
2022-05-24	14.110	14.300	13.500	13.510	13.307	26,450,422
2022-05-23	14.030	14.300	13.950	14.180	13.967	27,851,404
2022-05-20	14.310	14.470	13.890	14.170	13.957	44,740,761
2022-05-19	13.500	14.280	13.400	14.220	14.007	36,437,401
2022-05-18	13.720	14.240	13.720	13.840	13.632	40,124,077
2022-05-17	13.430	13.830	13.040	13.680	13.475	27,330,076
2022-05-16	13.970	13.980	13.300	13.440	13.238	24,694,279
2022-05-13	13.730	14.000	13.620	13.770	13.563	21,942,719
2022-05-12	13.520	14.050	13.280	13.730	13.524	28,293,331
2022-05-11	13.590	14.210	13.450	13.700	13.494	43,996,366
2022-05-10	13.400	13.770	13.300	13.640	13.435	31,972,692

← NewerPage 18 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.