ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.630	19.300	18.200	18.410	18.329	81,526,581
2026-01-14	18.450	20.810	18.400	20.200	20.111	132,243,336
2026-01-13	18.300	20.090	18.200	18.920	18.837	107,869,303
2026-01-12	17.400	18.640	17.400	18.260	18.180	85,339,242
2026-01-09	16.660	18.240	16.650	17.800	17.722	112,995,823
2026-01-08	17.860	18.020	16.920	16.920	16.845	115,656,491
2026-01-07	18.850	19.620	18.650	18.800	18.717	155,559,378
2026-01-06	16.240	17.840	16.090	17.840	17.761	75,186,016
2026-01-05	15.330	16.860	14.980	16.220	16.149	62,828,820
2025-12-31	14.980	15.950	14.730	15.330	15.262	46,829,645
2025-12-30	14.420	15.520	14.400	14.930	14.864	28,196,419
2025-12-29	14.400	14.480	14.310	14.410	14.347	5,090,542
2025-12-26	14.380	14.600	14.360	14.400	14.337	8,523,050
2025-12-25	14.430	14.430	14.270	14.390	14.327	5,836,890
2025-12-24	14.210	14.390	14.190	14.370	14.307	6,412,876
2025-12-23	14.350	14.380	14.200	14.210	14.147	5,491,200
2025-12-22	14.360	14.420	14.330	14.350	14.287	4,003,200
2025-12-19	14.200	14.390	14.180	14.330	14.267	5,339,800
2025-12-18	14.330	14.370	14.180	14.180	14.118	5,071,486
2025-12-17	14.240	14.480	14.010	14.340	14.277	9,276,386
2025-12-16	14.220	14.340	14.090	14.260	14.197	6,876,074
2025-12-15	14.650	14.670	14.200	14.210	14.147	14,130,067
2025-12-12	14.630	14.760	14.540	14.700	14.635	4,153,600
2025-12-11	14.840	14.870	14.580	14.610	14.546	4,947,873
2025-12-10	14.600	14.870	14.570	14.840	14.775	5,789,498
2025-12-09	14.800	14.830	14.650	14.660	14.595	5,616,674
2025-12-08	15.000	15.150	14.850	14.860	14.795	12,911,887
2025-12-05	14.610	14.950	14.530	14.850	14.785	10,142,042
2025-12-04	14.540	14.660	14.460	14.600	14.536	4,519,281
2025-12-03	14.730	14.780	14.490	14.570	14.506	6,223,392
2025-12-02	14.950	14.970	14.710	14.720	14.655	4,795,000
2025-12-01	14.820	14.950	14.790	14.950	14.884	5,323,005
2025-11-28	14.740	14.850	14.630	14.850	14.785	4,522,285
2025-11-27	14.790	14.880	14.740	14.750	14.685	3,757,525
2025-11-26	14.860	14.920	14.760	14.770	14.705	4,889,354
2025-11-25	14.950	14.980	14.830	14.890	14.824	6,426,000
2025-11-24	14.900	14.970	14.700	14.890	14.824	5,107,539
2025-11-21	15.000	15.170	14.800	14.840	14.775	11,352,880
2025-11-20	15.600	15.680	15.130	15.150	15.083	10,041,613
2025-11-19	15.350	15.420	15.200	15.240	15.173	4,966,503
2025-11-18	15.350	15.430	15.290	15.350	15.282	6,480,018
2025-11-17	15.300	15.340	15.190	15.330	15.262	5,449,487
2025-11-14	15.380	15.460	15.300	15.300	15.233	5,273,137
2025-11-13	15.320	15.480	15.310	15.460	15.392	5,528,264
2025-11-12	15.470	15.520	15.280	15.360	15.292	7,400,989
2025-11-11	15.550	15.610	15.460	15.490	15.422	7,688,805
2025-11-10	15.460	15.630	15.440	15.590	15.521	6,591,869
2025-11-07	15.680	15.680	15.470	15.470	15.402	9,082,541
2025-11-06	15.670	15.800	15.610	15.700	15.631	8,798,978
2025-11-05	15.560	15.690	15.520	15.660	15.591	7,507,510
2025-11-04	15.790	15.810	15.600	15.630	15.561	9,476,727
2025-11-03	15.760	15.890	15.600	15.820	15.750	11,790,014
2025-10-31	16.330	16.400	15.810	15.810	15.740	28,231,511
2025-10-30	16.910	16.930	16.430	16.440	16.368	16,601,020
2025-10-29	16.700	17.100	16.670	16.980	16.905	17,173,299
2025-10-28	16.700	16.980	16.630	16.770	16.696	12,966,518
2025-10-27	16.800	16.870	16.600	16.760	16.686	17,141,477
2025-10-24	16.350	16.710	16.280	16.680	16.607	15,795,009
2025-10-23	16.300	16.370	16.000	16.360	16.288	11,934,143
2025-10-22	16.460	16.540	16.260	16.300	16.228	10,985,281

← NewerPage 4 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.