ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.520	13.720	13.230	13.560	13.357	19,521,684
2022-05-06	13.690	14.200	13.460	13.520	13.317	32,982,200
2022-05-05	13.670	13.980	13.360	13.770	13.563	39,657,878
2022-04-29	13.130	13.860	13.100	13.860	13.652	53,374,757
2022-04-28	13.470	13.580	12.490	12.600	12.411	38,248,871
2022-04-27	13.240	14.260	12.680	13.770	13.563	47,977,092
2022-04-26	15.300	15.480	14.000	14.000	13.790	53,841,190
2022-04-25	15.310	16.100	15.250	15.560	15.327	55,402,871
2022-04-22	14.540	15.710	14.500	15.490	15.258	46,797,947
2022-04-21	14.400	15.260	14.260	14.890	14.667	40,439,769
2022-04-20	14.800	15.150	14.460	14.580	14.361	26,780,212
2022-04-19	14.540	15.170	14.520	14.920	14.696	28,975,048
2022-04-18	15.010	15.280	14.500	14.500	14.282	31,091,964
2022-04-15	15.830	16.270	15.230	15.320	15.090	37,022,042
2022-04-14	16.270	16.580	15.820	16.050	15.809	41,775,154
2022-04-13	15.900	16.900	15.690	16.010	15.770	56,916,700
2022-04-12	15.180	16.820	15.010	16.350	16.105	66,164,602
2022-04-11	15.060	15.850	14.980	15.320	15.090	50,109,589
2022-04-08	14.660	15.740	14.300	15.250	15.021	57,095,607
2022-04-07	14.030	15.240	13.950	14.640	14.420	53,807,904
2022-04-06	14.240	14.270	13.830	14.000	13.790	25,741,497
2022-04-01	14.500	14.590	14.260	14.300	14.085	27,559,190
2022-03-31	14.640	14.970	14.450	14.510	14.292	32,734,282
2022-03-30	14.500	15.110	14.330	14.870	14.647	46,552,455
2022-03-29	15.070	15.160	14.130	14.300	14.085	43,662,653
2022-03-28	14.540	15.320	14.540	14.980	14.755	47,937,774
2022-03-25	16.890	17.070	16.150	16.160	15.918	37,882,650
2022-03-24	16.300	17.390	16.270	17.100	16.843	54,434,443
2022-03-23	16.700	16.990	16.310	16.450	16.203	36,392,700
2022-03-22	17.000	17.400	16.770	16.850	16.597	40,718,065
2022-03-21	17.240	17.550	17.010	17.100	16.843	40,303,216
2022-03-18	17.700	17.920	17.260	17.420	17.159	47,397,386
2022-03-17	18.500	19.240	17.650	17.710	17.444	84,877,192
2022-03-16	16.720	18.470	15.850	18.470	18.193	80,827,202
2022-03-15	16.100	17.540	16.010	16.790	16.538	70,987,566
2022-03-14	15.870	17.360	15.830	16.330	16.085	75,714,306
2022-03-11	14.610	16.290	14.570	16.290	16.046	66,385,313
2022-03-10	15.210	15.780	14.760	14.810	14.588	61,675,191
2022-03-09	15.100	16.130	14.740	15.340	15.110	68,526,849
2022-03-08	14.600	16.280	14.570	15.360	15.130	64,699,769
2022-03-07	14.010	15.200	14.010	14.820	14.598	45,993,350
2022-03-04	13.820	14.270	13.730	14.250	14.036	26,520,220
2022-03-03	14.330	14.380	13.880	13.970	13.760	20,038,871
2022-03-02	13.900	14.350	13.860	14.260	14.046	22,192,687
2022-03-01	13.910	14.200	13.800	14.180	13.967	25,769,900
2022-02-28	13.770	14.200	13.760	13.900	13.691	20,453,577
2022-02-25	14.400	14.630	13.940	13.960	13.751	29,908,571
2022-02-24	14.820	15.050	14.060	14.350	14.135	45,379,418
2022-02-23	15.200	16.600	14.700	14.940	14.716	67,496,421
2022-02-22	14.490	15.740	14.380	15.250	15.021	73,873,965
2022-02-21	14.050	14.390	13.900	14.310	14.095	25,331,575
2022-02-18	13.110	14.560	13.050	14.130	13.918	37,223,519
2022-02-17	14.220	14.230	13.310	13.370	13.169	27,931,150
2022-02-16	14.380	14.490	14.080	14.120	13.908	17,685,501
2022-02-15	14.300	14.630	14.210	14.390	14.174	17,012,325
2022-02-14	14.830	15.240	13.950	14.580	14.361	40,246,789
2022-02-11	14.520	15.080	14.450	14.990	14.765	49,928,389
2022-02-10	14.500	15.050	14.330	14.630	14.410	41,957,565
2022-02-09	14.300	14.720	14.200	14.520	14.302	43,403,892
2022-02-08	13.950	14.680	13.510	14.610	14.391	53,718,873

← NewerPage 19 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.