ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	14.370	14.440	14.120	14.280	14.178	21,858,975
2025-01-17	13.910	14.350	13.870	14.170	14.068	26,162,400
2025-01-16	14.050	14.080	13.800	13.960	13.860	19,690,289
2025-01-15	14.010	14.140	13.900	14.000	13.900	19,990,565
2025-01-14	13.370	14.180	13.290	14.090	13.989	36,205,103
2025-01-13	13.080	13.380	12.930	13.290	13.195	17,926,014
2025-01-10	13.810	13.960	13.380	13.380	13.284	21,745,300
2025-01-09	13.650	14.000	13.640	13.850	13.751	22,822,331
2025-01-08	13.700	14.030	13.290	13.730	13.632	30,191,100
2025-01-07	13.840	13.950	13.640	13.890	13.790	23,999,121
2025-01-06	13.760	14.160	13.610	13.730	13.632	27,389,798
2025-01-03	14.630	14.830	13.820	13.900	13.800	30,013,960
2025-01-02	15.230	15.290	14.480	14.700	14.595	32,900,265
2024-12-31	16.400	16.430	15.300	15.330	15.220	51,571,653
2024-12-30	16.300	16.600	16.150	16.440	16.322	40,577,471
2024-12-27	16.420	17.180	16.200	16.480	16.362	70,293,200
2024-12-26	16.590	16.910	16.090	16.410	16.292	82,263,288
2024-12-25	18.360	18.400	17.150	17.150	17.027	93,959,210
2024-12-24	17.950	19.050	17.510	19.050	18.913	128,213,826
2024-12-23	16.400	18.050	16.400	17.320	17.196	106,481,026
2024-12-20	16.410	17.200	16.320	16.410	16.292	71,160,247
2024-12-19	15.650	17.500	15.650	16.700	16.580	91,095,639
2024-12-18	15.700	16.450	15.320	16.110	15.995	64,797,579
2024-12-17	14.940	16.530	14.900	15.910	15.796	76,116,583
2024-12-16	15.270	15.350	14.920	15.030	14.922	17,939,600
2024-12-13	15.460	15.650	15.320	15.390	15.280	27,278,187
2024-12-12	15.550	15.960	15.420	15.690	15.578	32,137,311
2024-12-11	15.580	15.810	15.410	15.450	15.339	28,185,100
2024-12-10	16.450	16.560	15.690	15.720	15.607	64,312,402
2024-12-09	15.400	15.900	15.390	15.670	15.558	58,919,897
2024-12-06	15.220	16.690	15.180	16.020	15.905	103,976,381
2024-12-05	14.660	15.330	14.610	15.170	15.061	37,717,641
2024-12-04	14.930	15.150	14.510	14.600	14.495	18,312,942
2024-12-03	14.890	15.040	14.700	14.970	14.863	21,480,200
2024-12-02	14.600	15.070	14.550	14.970	14.863	30,079,819
2024-11-29	14.390	15.460	14.370	14.910	14.803	42,117,683
2024-11-28	14.480	14.700	14.420	14.460	14.356	19,855,538
2024-11-27	14.200	14.500	14.110	14.500	14.396	21,157,500
2024-11-26	14.320	14.630	14.210	14.230	14.128	17,482,572
2024-11-25	14.290	14.540	14.010	14.450	14.346	22,937,016
2024-11-22	14.750	14.890	14.160	14.160	14.059	28,174,472
2024-11-21	14.710	15.190	14.710	14.900	14.793	34,398,900
2024-11-20	14.910	14.980	14.660	14.900	14.793	30,889,787
2024-11-19	14.340	15.050	14.340	15.050	14.942	41,654,702
2024-11-18	14.600	14.970	14.200	14.330	14.227	33,737,460
2024-11-15	15.100	15.600	14.750	14.820	14.714	41,937,109
2024-11-14	15.420	15.680	15.160	15.210	15.101	35,637,800
2024-11-13	15.480	15.720	15.240	15.410	15.300	40,247,788
2024-11-12	15.820	16.100	15.380	15.590	15.478	73,604,168
2024-11-11	16.630	16.980	15.860	16.130	16.014	117,570,554
2024-11-08	18.440	18.440	17.350	17.620	17.494	145,921,474
2024-11-07	14.900	16.760	14.700	16.760	16.640	117,310,423
2024-11-06	15.240	15.240	15.240	15.240	15.131	15,637,300
2024-11-05	12.590	13.850	12.420	13.850	13.751	55,021,292
2024-11-04	12.290	12.590	12.210	12.590	12.500	19,719,400
2024-11-01	12.360	12.490	12.130	12.150	12.063	18,394,144
2024-10-31	12.270	12.630	12.140	12.370	12.281	23,327,831
2024-10-30	12.200	12.320	12.030	12.200	12.113	11,762,406
2024-10-29	12.520	12.650	12.210	12.220	12.132	15,258,400
2024-10-28	12.410	12.500	12.340	12.470	12.381	12,374,300

← NewerPage 8 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.