ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.690	15.890	15.680	15.870	15.800	10,238,026
2026-04-17	15.710	15.760	15.540	15.690	15.621	10,300,000
2026-04-16	15.780	15.800	15.660	15.770	15.701	10,355,400
2026-04-15	16.020	16.060	15.670	15.680	15.611	11,331,700
2026-04-14	16.060	16.100	15.740	15.960	15.890	13,663,506
2026-04-13	15.760	16.040	15.710	15.930	15.860	13,796,693
2026-04-10	15.730	16.300	15.730	15.870	15.800	27,650,483
2026-04-09	15.980	15.980	15.550	15.600	15.531	19,432,370
2026-04-08	15.940	16.290	15.820	16.230	16.159	26,470,205
2026-04-07	15.650	15.850	15.520	15.730	15.661	10,392,883
2026-04-03	15.760	15.910	15.600	15.600	15.531	12,621,874
2026-04-02	15.700	15.910	15.560	15.810	15.740	15,540,500
2026-04-01	15.820	15.870	15.570	15.720	15.651	11,008,471
2026-03-31	15.720	15.910	15.530	15.530	15.462	12,425,200
2026-03-30	15.300	15.880	15.200	15.820	15.750	19,910,388
2026-03-27	15.200	15.540	15.110	15.400	15.332	7,076,258
2026-03-26	15.610	15.690	15.300	15.340	15.272	8,870,597
2026-03-25	15.530	15.820	15.440	15.690	15.621	12,655,016
2026-03-24	15.470	15.540	15.230	15.490	15.422	13,239,339
2026-03-23	15.620	15.830	15.210	15.300	15.233	16,179,499
2026-03-20	16.290	16.490	15.800	15.820	15.750	13,904,554
2026-03-19	16.170	16.400	16.100	16.200	16.129	12,187,625
2026-03-18	16.350	16.420	16.120	16.390	16.318	12,907,521
2026-03-17	16.400	16.760	16.360	16.400	16.328	22,920,266
2026-03-16	16.330	16.500	16.190	16.460	16.387	12,700,454
2026-03-13	16.520	16.610	16.280	16.290	16.218	14,115,674
2026-03-12	16.750	16.800	16.520	16.610	16.537	16,292,948
2026-03-11	17.160	17.190	16.750	16.790	16.716	24,635,329
2026-03-10	17.440	17.650	17.110	17.240	17.164	20,778,168
2026-03-09	17.250	17.520	17.050	17.240	17.164	22,710,495
2026-03-06	17.210	18.060	17.130	17.600	17.522	34,134,834
2026-03-05	18.700	18.700	17.180	17.350	17.274	51,603,357
2026-03-04	17.930	18.720	17.820	18.390	18.309	39,142,830
2026-03-03	18.310	19.150	18.110	18.190	18.110	52,230,638
2026-03-02	17.700	18.580	17.640	18.310	18.229	33,391,465
2026-02-27	18.400	18.420	18.070	18.110	18.030	26,147,078
2026-02-26	18.440	18.560	18.240	18.460	18.379	21,907,497
2026-02-25	18.560	18.850	18.360	18.490	18.409	34,490,309
2026-02-24	18.800	18.860	18.410	18.450	18.369	22,499,429
2026-02-13	19.280	19.350	18.550	18.570	18.488	28,194,184
2026-02-12	19.250	19.420	18.910	19.080	18.996	23,246,403
2026-02-11	19.830	19.940	19.370	19.430	19.344	23,666,038
2026-02-10	20.400	20.510	19.750	19.770	19.683	37,847,238
2026-02-09	20.200	20.800	19.900	20.400	20.310	51,648,435
2026-02-06	20.560	21.220	20.150	20.210	20.121	91,135,930
2026-02-05	18.620	20.750	18.620	20.750	20.659	85,169,894
2026-02-04	17.700	19.270	17.660	18.860	18.777	62,666,831
2026-02-03	17.610	18.050	17.500	17.810	17.732	29,381,327
2026-02-02	18.140	18.800	17.360	17.370	17.293	33,766,211
2026-01-30	18.810	18.910	17.930	18.140	18.060	41,239,396
2026-01-29	17.660	19.400	17.570	18.910	18.827	64,127,106
2026-01-28	17.520	18.320	17.400	17.750	17.672	36,448,829
2026-01-27	17.410	17.810	17.300	17.520	17.443	27,088,601
2026-01-26	17.800	18.130	17.460	17.600	17.522	36,580,743
2026-01-23	17.220	18.400	17.130	17.860	17.781	47,600,219
2026-01-22	17.170	17.280	17.070	17.210	17.134	20,435,871
2026-01-21	17.250	17.370	17.040	17.150	17.074	21,367,406
2026-01-20	17.430	17.550	17.130	17.250	17.174	23,483,408
2026-01-19	17.710	17.770	17.350	17.470	17.393	33,966,732
2026-01-16	18.640	18.750	17.730	17.780	17.702	49,331,213

← NewerPage 3 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.