ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.400	15.540	15.010	15.420	15.352	77,049,813
2025-07-21	15.030	16.320	15.010	15.880	15.810	98,191,399
2025-07-18	14.900	14.950	14.790	14.840	14.775	6,932,508
2025-07-17	14.800	14.930	14.770	14.890	14.824	8,043,800
2025-07-16	14.850	14.980	14.720	14.820	14.755	9,186,000
2025-07-15	14.920	15.030	14.780	14.890	14.824	13,394,000
2025-07-14	15.180	15.200	14.860	14.940	14.874	18,748,778
2025-07-11	14.790	15.270	14.600	15.040	14.974	35,230,800
2025-07-10	14.320	15.000	14.290	14.720	14.655	26,625,505
2025-07-09	14.440	14.510	14.300	14.320	14.257	10,835,900
2025-07-08	14.200	14.400	14.180	14.380	14.317	10,252,478
2025-07-07	14.150	14.330	14.100	14.240	14.177	7,126,900
2025-07-04	14.190	14.390	14.060	14.160	14.098	11,006,805
2025-07-03	14.190	14.280	14.150	14.220	14.157	8,133,200
2025-07-02	14.270	14.300	14.130	14.190	14.127	7,392,900
2025-07-01	14.450	14.480	14.190	14.270	14.207	9,536,600
2025-06-30	14.400	14.510	14.250	14.370	14.307	10,606,156
2025-06-27	14.460	14.830	14.390	14.420	14.356	18,246,550
2025-06-26	14.780	14.810	14.410	14.460	14.396	22,453,600
2025-06-25	14.140	14.780	14.050	14.680	14.615	35,989,175
2025-06-24	13.730	14.180	13.720	14.080	14.018	16,195,100
2025-06-23	13.440	13.740	13.400	13.700	13.640	4,935,400
2025-06-20	13.730	13.810	13.570	13.570	13.510	6,030,956
2025-06-19	13.860	13.980	13.690	13.740	13.679	9,810,200
2025-06-18	14.060	14.260	13.910	13.930	13.869	14,735,952
2025-06-17	14.030	14.060	13.930	14.010	13.948	5,877,900
2025-06-16	13.750	14.020	13.750	14.000	13.938	7,126,107
2025-06-13	13.920	13.970	13.760	13.830	13.769	8,179,696
2025-06-12	13.910	14.140	13.860	14.010	13.948	9,765,552
2025-06-11	13.800	14.100	13.800	13.970	13.908	12,140,300
2025-06-10	13.950	13.950	13.660	13.800	13.739	8,303,200
2025-06-09	13.920	14.050	13.890	13.950	13.889	10,625,756
2025-06-06	13.930	14.020	13.780	13.790	13.729	6,408,536
2025-06-05	13.720	13.930	13.700	13.900	13.839	10,755,100
2025-06-04	13.560	13.760	13.560	13.720	13.660	7,371,200
2025-06-03	13.430	13.690	13.410	13.580	13.520	5,655,500
2025-05-30	13.600	13.600	13.480	13.530	13.470	4,751,456
2025-05-29	13.390	13.630	13.380	13.620	13.560	7,255,411
2025-05-28	13.460	13.520	13.330	13.380	13.321	4,205,700
2025-05-27	13.510	13.510	13.400	13.440	13.381	4,198,972
2025-05-26	13.400	13.530	13.380	13.510	13.450	4,689,500
2025-05-23	13.730	13.730	13.410	13.420	13.361	10,002,605
2025-05-22	13.800	13.860	13.710	13.730	13.670	4,821,561
2025-05-21	13.830	13.940	13.830	13.840	13.779	5,142,456
2025-05-20	13.830	13.940	13.790	13.880	13.819	6,600,907
2025-05-19	13.800	13.870	13.660	13.830	13.769	6,501,497
2025-05-16	13.900	13.980	13.810	13.820	13.759	8,695,902
2025-05-15	14.260	14.350	13.950	13.950	13.889	14,218,873
2025-05-14	14.030	14.740	13.920	14.430	14.327	29,605,263
2025-05-13	14.310	14.310	14.030	14.030	13.929	9,465,400
2025-05-12	13.940	14.180	13.870	14.170	14.068	13,368,858
2025-05-09	14.080	14.100	13.750	13.840	13.741	8,831,898
2025-05-08	13.960	14.180	13.900	14.080	13.979	13,354,681
2025-05-07	14.500	14.670	13.910	13.970	13.870	21,986,307
2025-05-06	13.960	14.010	13.830	13.990	13.890	12,683,788
2025-04-30	13.650	13.850	13.630	13.810	13.711	10,354,430
2025-04-29	13.650	13.700	13.550	13.610	13.512	6,277,400
2025-04-28	13.750	13.780	13.540	13.600	13.503	6,832,200
2025-04-25	13.760	13.810	13.680	13.750	13.651	8,601,300
2025-04-24	13.780	13.860	13.610	13.690	13.592	9,792,700

← NewerPage 6 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.