ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.900	13.960	13.750	13.830	13.731	10,022,900
2025-04-22	13.810	13.960	13.810	13.820	13.721	10,874,109
2025-04-21	13.700	14.030	13.670	13.910	13.810	15,489,395
2025-04-18	13.650	14.150	13.550	13.840	13.741	24,400,800
2025-04-17	13.490	13.660	13.430	13.540	13.443	6,961,900
2025-04-16	13.650	13.680	13.380	13.570	13.473	9,006,343
2025-04-15	13.730	13.740	13.620	13.700	13.602	8,197,600
2025-04-14	13.760	13.830	13.680	13.770	13.671	13,208,900
2025-04-11	13.440	13.840	13.430	13.720	13.622	15,328,800
2025-04-10	13.580	13.870	13.400	13.580	13.483	21,875,405
2025-04-09	12.970	13.580	12.790	13.430	13.334	24,812,505
2025-04-08	13.150	13.650	13.070	13.280	13.185	25,201,805
2025-04-07	13.500	13.890	12.880	12.890	12.798	26,460,006
2025-04-03	14.000	14.510	13.980	14.310	14.207	17,293,241
2025-04-02	13.940	14.260	13.920	14.170	14.068	16,421,487
2025-04-01	14.890	14.990	13.950	14.070	13.969	38,322,953
2025-03-31	15.360	15.550	14.850	14.960	14.853	36,943,556
2025-03-28	15.250	16.310	15.250	15.830	15.717	46,659,321
2025-03-27	15.150	15.440	15.100	15.280	15.171	11,503,949
2025-03-26	15.030	15.600	15.030	15.330	15.220	19,853,100
2025-03-25	15.180	15.230	14.960	14.990	14.883	8,028,100
2025-03-24	15.090	15.240	14.910	15.210	15.101	11,626,806
2025-03-21	15.490	15.620	15.160	15.180	15.071	16,028,380
2025-03-20	15.770	15.810	15.510	15.570	15.458	15,895,158
2025-03-19	15.580	15.950	15.450	15.840	15.727	21,803,619
2025-03-18	15.720	15.800	15.530	15.630	15.518	13,785,500
2025-03-17	15.850	15.850	15.650	15.690	15.578	16,565,700
2025-03-14	15.390	16.100	15.340	15.830	15.717	34,487,948
2025-03-13	15.550	15.900	15.300	15.390	15.280	16,464,509
2025-03-12	15.570	15.970	15.460	15.660	15.548	21,936,305
2025-03-11	15.330	15.480	15.280	15.470	15.359	10,061,813
2025-03-10	15.400	15.540	15.290	15.490	15.379	10,509,380
2025-03-07	15.580	15.690	15.390	15.430	15.319	17,997,005
2025-03-06	15.600	15.890	15.550	15.780	15.667	23,525,504
2025-03-05	15.480	15.660	15.430	15.540	15.429	15,193,468
2025-03-04	15.200	15.620	15.130	15.540	15.429	16,277,200
2025-03-03	15.250	15.590	15.080	15.290	15.180	22,303,847
2025-02-28	15.810	16.220	15.150	15.160	15.051	27,477,751
2025-02-27	16.130	16.180	15.570	15.950	15.836	34,127,972
2025-02-26	15.870	16.300	15.700	16.280	16.163	35,591,498
2025-02-25	15.850	16.030	15.740	15.800	15.687	19,146,500
2025-02-24	16.220	16.270	15.900	16.040	15.925	25,340,600
2025-02-21	16.100	16.380	15.960	16.260	16.143	38,019,289
2025-02-20	16.030	16.250	15.960	16.130	16.014	22,993,126
2025-02-19	15.780	16.190	15.720	16.090	15.975	28,076,458
2025-02-18	16.200	16.590	15.800	15.830	15.717	35,792,129
2025-02-17	16.590	16.650	16.200	16.360	16.243	33,890,427
2025-02-14	16.380	16.740	16.310	16.420	16.302	37,404,165
2025-02-13	16.690	17.320	16.400	16.640	16.521	71,218,884
2025-02-12	16.100	17.390	16.040	17.130	17.007	78,549,115
2025-02-11	16.100	16.800	15.880	16.160	16.044	61,347,973
2025-02-10	16.100	16.320	15.910	16.220	16.104	87,062,227
2025-02-07	14.900	16.470	14.790	16.100	15.985	113,551,014
2025-02-06	14.720	15.090	14.660	14.970	14.863	46,893,909
2025-02-05	15.000	15.030	14.720	14.800	14.694	32,799,604
2025-01-27	15.800	15.880	14.990	14.990	14.883	49,574,541
2025-01-24	15.530	16.370	15.360	15.830	15.717	87,455,036
2025-01-23	15.980	16.360	15.280	16.360	16.243	113,792,466
2025-01-22	14.460	14.930	14.390	14.870	14.763	41,967,755
2025-01-21	14.380	14.650	14.180	14.640	14.535	28,858,274

← NewerPage 7 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.