ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.460	16.540	16.260	16.300	16.228	10,985,281
2025-10-21	16.430	16.990	16.430	16.550	16.477	18,289,523
2025-10-20	16.660	16.730	16.350	16.430	16.358	13,309,707
2025-10-17	17.030	17.110	16.440	16.460	16.387	17,428,756
2025-10-16	16.900	17.320	16.860	16.980	16.905	21,247,071
2025-10-15	17.150	17.350	16.530	17.020	16.945	32,558,003
2025-10-14	17.590	17.800	17.080	17.160	17.084	38,672,283
2025-10-13	16.400	18.370	16.310	17.620	17.542	58,502,679
2025-10-10	16.800	17.090	16.710	16.830	16.756	18,413,996
2025-10-09	16.700	16.850	16.380	16.820	16.746	16,310,950
2025-09-30	16.720	16.910	16.580	16.770	16.696	14,954,136
2025-09-29	16.210	16.980	16.130	16.800	16.726	24,397,007
2025-09-26	16.330	16.480	16.130	16.150	16.079	10,261,177
2025-09-25	16.380	16.540	16.300	16.350	16.278	9,113,912
2025-09-24	16.130	16.450	16.080	16.370	16.298	11,361,299
2025-09-23	16.450	16.520	16.020	16.250	16.178	13,187,892
2025-09-22	16.380	16.620	16.300	16.620	16.547	10,262,712
2025-09-19	16.650	16.660	16.360	16.380	16.308	11,869,700
2025-09-18	17.050	17.100	16.470	16.660	16.587	24,900,612
2025-09-17	17.100	17.390	17.000	17.280	17.204	23,261,646
2025-09-16	17.000	17.280	16.850	17.150	17.074	23,835,897
2025-09-15	16.750	17.050	16.720	16.850	16.776	13,132,955
2025-09-12	16.950	17.030	16.710	16.770	16.696	16,261,411
2025-09-11	16.310	17.160	16.250	16.990	16.915	29,391,090
2025-09-10	16.280	16.650	16.250	16.400	16.328	15,489,076
2025-09-09	16.380	16.490	16.170	16.300	16.228	15,152,351
2025-09-08	16.710	16.780	16.400	16.450	16.378	20,098,058
2025-09-05	16.750	16.910	16.200	16.910	16.836	37,392,559
2025-09-04	15.950	17.380	15.950	16.830	16.756	56,763,665
2025-09-03	16.710	16.770	15.770	15.910	15.840	21,343,345
2025-09-02	16.840	16.910	16.410	16.630	16.557	17,533,178
2025-09-01	16.940	17.040	16.770	16.920	16.845	14,916,247
2025-08-29	17.040	17.100	16.810	16.880	16.806	16,811,803
2025-08-28	16.620	17.050	16.500	17.030	16.955	19,640,990
2025-08-27	17.200	17.390	16.710	16.740	16.666	25,675,434
2025-08-26	17.370	17.480	17.180	17.230	17.154	23,714,010
2025-08-25	17.650	17.780	17.120	17.500	17.423	49,338,720
2025-08-22	16.750	17.290	16.670	17.220	17.144	41,731,200
2025-08-21	17.200	17.290	16.710	16.840	16.766	25,973,929
2025-08-20	17.300	17.340	16.760	17.080	17.005	45,666,800
2025-08-19	16.630	18.290	16.500	17.320	17.244	79,802,886
2025-08-18	16.040	17.530	15.820	16.910	16.836	85,210,101
2025-08-15	15.410	16.140	15.390	15.940	15.870	41,166,884
2025-08-14	15.650	15.840	15.440	15.470	15.402	26,822,102
2025-08-13	15.510	15.760	15.350	15.620	15.551	28,100,805
2025-08-12	15.410	15.560	15.370	15.480	15.412	17,034,894
2025-08-11	15.190	15.450	15.150	15.420	15.352	15,053,406
2025-08-08	15.300	15.310	15.130	15.200	15.133	9,647,000
2025-08-07	15.260	15.440	15.180	15.300	15.233	14,252,979
2025-08-06	15.320	15.320	15.130	15.280	15.213	11,380,211
2025-08-05	15.150	15.360	15.140	15.250	15.183	13,614,209
2025-08-04	14.980	15.200	14.920	15.160	15.093	9,755,500
2025-08-01	15.180	15.230	15.000	15.060	14.994	11,028,282
2025-07-31	15.280	15.460	15.030	15.130	15.063	19,961,764
2025-07-30	15.600	15.930	15.260	15.390	15.322	28,337,756
2025-07-29	15.410	15.600	15.220	15.600	15.531	21,096,100
2025-07-28	15.520	15.680	15.320	15.500	15.432	20,502,379
2025-07-25	15.540	15.760	15.460	15.490	15.422	27,540,937
2025-07-24	15.110	15.740	15.110	15.660	15.591	42,716,257
2025-07-23	15.410	15.870	15.310	15.310	15.243	58,325,182

← NewerPage 5 of 21 · 1,216 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.