ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.900	13.160	12.710	12.840	12.840	10,944,336
2026-07-16	12.910	13.020	12.740	12.930	12.873	6,717,199
2026-07-15	12.800	13.110	12.790	13.020	12.963	7,768,681
2026-07-14	12.760	12.860	12.630	12.830	12.773	7,734,233
2026-07-13	13.110	13.130	12.670	12.720	12.664	9,587,660
2026-07-10	13.200	13.350	13.000	13.160	13.102	7,867,800
2026-07-09	13.090	13.320	12.880	13.300	13.241	10,070,922
2026-07-08	13.290	13.450	13.090	13.100	13.042	7,964,155
2026-07-07	13.700	13.750	13.180	13.250	13.192	9,590,172
2026-07-06	13.810	13.900	13.600	13.670	13.610	7,930,800
2026-07-03	13.690	13.830	13.570	13.710	13.650	9,297,599
2026-07-02	14.010	14.120	13.570	13.620	13.560	14,557,719
2026-07-01	13.370	14.250	13.320	14.080	14.018	22,766,194
2026-06-30	13.310	13.490	13.200	13.430	13.371	8,799,821
2026-06-29	13.570	13.710	13.320	13.380	13.321	10,952,495
2026-06-26	14.310	14.470	13.510	13.510	13.450	15,123,134
2026-06-25	14.120	14.620	13.880	14.380	14.317	16,349,866
2026-06-24	14.430	14.840	14.100	14.160	14.098	13,694,100
2026-06-23	14.450	14.980	14.350	14.590	14.526	20,904,263
2026-06-22	13.700	14.550	13.560	14.500	14.436	18,862,604
2026-06-18	14.290	14.290	13.640	13.700	13.640	9,805,817
2026-06-17	14.420	14.510	14.130	14.190	14.127	8,063,600
2026-06-16	14.250	14.520	14.110	14.420	14.356	11,544,100
2026-06-15	13.810	14.630	13.810	14.260	14.197	16,092,470
2026-06-12	13.400	13.970	13.340	13.840	13.779	13,282,470
2026-06-11	13.500	13.740	13.170	13.340	13.281	9,119,170
2026-06-10	13.650	13.770	13.510	13.680	13.620	6,190,900
2026-06-09	13.550	13.750	13.430	13.690	13.630	6,460,124
2026-06-08	13.650	13.900	13.410	13.550	13.490	8,761,100
2026-06-05	13.990	14.180	13.900	13.910	13.849	7,363,930
2026-06-04	14.220	14.380	13.960	14.080	14.018	8,337,500
2026-06-03	14.370	14.540	14.000	14.270	14.207	9,051,325
2026-06-02	14.570	14.590	14.240	14.370	14.307	8,864,866
2026-06-01	14.500	14.720	14.380	14.530	14.466	8,407,099
2026-05-29	14.880	15.030	14.560	14.580	14.516	13,583,131
2026-05-28	15.100	15.170	14.580	14.850	14.785	14,586,418
2026-05-27	15.080	15.600	14.930	15.190	15.123	17,108,203
2026-05-26	15.050	15.350	14.860	15.070	15.004	12,424,200
2026-05-25	14.760	15.190	14.730	15.180	15.113	14,207,093
2026-05-22	15.200	15.250	14.610	14.700	14.635	15,675,336
2026-05-21	14.950	15.980	14.950	15.100	15.033	25,410,131
2026-05-20	14.970	15.010	14.780	14.900	14.834	7,013,000
2026-05-19	14.930	15.070	14.800	15.040	14.974	7,825,000
2026-05-18	14.990	15.130	14.820	14.930	14.864	7,825,431
2026-05-15	15.440	15.590	15.000	15.040	14.974	12,662,261
2026-05-14	15.940	15.980	15.480	15.480	15.412	12,760,697
2026-05-13	16.000	16.180	15.820	15.930	15.860	12,684,111
2026-05-12	16.080	16.280	15.960	16.100	16.029	13,652,064
2026-05-11	15.870	16.260	15.820	16.160	16.089	19,978,033
2026-05-08	15.890	15.990	15.770	15.860	15.790	10,212,416
2026-05-07	16.080	16.190	15.810	15.930	15.860	14,049,090
2026-05-06	15.600	16.390	15.590	16.000	15.930	24,117,350
2026-04-30	15.330	15.800	15.330	15.520	15.452	12,978,900
2026-04-29	15.230	15.370	15.190	15.330	15.262	7,932,763
2026-04-28	15.180	15.490	15.180	15.290	15.223	9,698,900
2026-04-27	15.150	15.320	14.660	15.220	15.153	10,863,715
2026-04-24	15.450	15.500	15.210	15.250	15.183	9,503,351
2026-04-23	15.760	15.890	15.460	15.520	15.452	10,762,491
2026-04-22	15.510	15.870	15.420	15.780	15.710	13,445,286
2026-04-21	15.790	15.820	15.510	15.560	15.491	10,084,126

← NewerPage 2 of 21 · 1,215 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.