ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.080	14.230	12.700	14.010	13.800	45,378,652
2022-01-28	14.070	14.580	13.850	13.970	13.760	48,707,362
2022-01-27	15.080	15.980	13.970	14.000	13.790	79,797,110
2022-01-26	14.430	15.800	14.200	15.520	15.287	76,575,997
2022-01-25	14.000	15.380	13.700	14.450	14.233	72,476,741
2022-01-24	13.810	14.820	13.710	14.210	13.997	61,984,779
2022-01-21	14.600	15.760	14.100	14.170	13.957	101,415,454
2022-01-20	13.120	14.340	12.900	14.340	14.125	59,204,994
2022-01-19	13.050	13.750	13.020	13.040	12.844	54,021,425
2022-01-18	12.630	13.850	12.480	13.350	13.150	77,893,523
2022-01-17	12.010	12.770	11.990	12.590	12.401	25,160,506
2022-01-14	12.400	12.700	12.210	12.540	12.352	21,831,598
2022-01-13	12.650	12.830	12.590	12.630	12.440	20,233,300
2022-01-12	12.660	12.830	12.580	12.750	12.559	18,809,245
2022-01-11	12.720	12.990	12.580	12.660	12.470	26,905,100
2022-01-10	12.390	13.110	12.390	12.870	12.677	33,827,554
2022-01-07	13.220	13.360	12.510	12.580	12.391	42,761,766
2022-01-06	13.000	13.470	12.870	13.170	12.972	35,620,058
2022-01-05	13.000	13.550	12.950	13.140	12.943	38,728,543
2022-01-04	13.500	13.510	12.850	13.070	12.874	43,805,035
2021-12-31	13.560	14.060	13.510	13.660	13.455	35,089,384
2021-12-30	13.540	14.160	13.330	13.560	13.357	45,065,656
2021-12-29	14.210	14.220	13.690	13.760	13.554	41,244,009
2021-12-28	13.670	14.400	13.600	14.370	14.154	68,888,965
2021-12-27	13.570	13.860	13.350	13.680	13.475	36,921,569
2021-12-24	13.700	14.180	13.300	13.880	13.672	64,193,699
2021-12-23	13.660	13.820	13.550	13.690	13.485	50,041,619
2021-12-22	14.560	14.680	13.760	13.880	13.672	70,657,063
2021-12-21	15.360	15.920	14.410	14.660	14.440	97,938,944
2021-12-20	15.720	17.550	15.330	15.680	15.445	129,643,072
2021-12-17	14.990	16.400	14.700	16.400	16.154	128,230,187
2021-12-16	13.330	14.910	13.190	14.910	14.686	113,167,417
2021-12-15	13.420	14.140	13.300	13.550	13.347	88,413,426
2021-12-14	14.680	14.790	13.820	13.820	13.613	117,106,795
2021-12-13	15.760	15.770	14.930	15.350	15.120	144,765,797
2021-12-10	13.680	14.340	13.410	14.340	14.125	120,050,707
2021-12-09	12.600	13.040	12.400	13.040	12.844	53,703,136
2021-12-08	10.810	11.850	10.650	11.850	11.672	21,495,130
2021-12-07	10.950	10.970	10.680	10.770	10.608	10,997,280
2021-12-06	10.930	11.380	10.840	10.880	10.717	20,409,724
2021-12-03	10.810	11.540	10.800	11.050	10.884	21,928,508
2021-12-02	10.590	10.790	10.530	10.670	10.510	9,219,150
2021-12-01	10.400	10.620	10.360	10.590	10.431	6,059,400
2021-11-30	10.410	10.540	10.410	10.450	10.293	4,727,950
2021-11-29	10.400	10.420	10.330	10.360	10.205	3,160,800
2021-11-26	10.430	10.480	10.390	10.460	10.303	4,473,200
2021-11-25	10.480	10.550	10.420	10.460	10.303	3,519,198
2021-11-24	10.540	10.580	10.440	10.480	10.323	4,265,337
2021-11-23	10.430	10.650	10.420	10.530	10.372	8,000,929
2021-11-22	10.450	10.580	10.400	10.490	10.333	5,788,100
2021-11-19	10.360	10.560	10.240	10.500	10.342	7,742,000
2021-11-18	10.440	10.440	10.310	10.320	10.165	3,688,668
2021-11-17	10.480	10.500	10.400	10.440	10.283	4,074,500
2021-11-16	10.540	10.700	10.480	10.480	10.323	6,299,505
2021-11-15	10.460	10.610	10.450	10.540	10.382	3,973,119
2021-11-12	10.500	10.550	10.450	10.470	10.313	3,700,400
2021-11-11	10.430	10.620	10.410	10.560	10.402	7,472,429
2021-11-10	10.410	10.490	10.370	10.430	10.274	4,079,180
2021-11-09	10.440	10.510	10.370	10.460	10.303	3,731,800
2021-11-08	10.280	10.530	10.250	10.420	10.264	5,367,342

← NewerPage 20 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.