ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	12.340	12.550	12.240	12.440	12.351	18,316,814
2024-10-24	12.180	12.350	12.120	12.250	12.162	11,734,916
2024-10-23	12.430	12.540	12.210	12.250	12.162	17,467,773
2024-10-22	12.290	12.450	12.170	12.320	12.232	13,464,522
2024-10-21	12.370	12.460	12.200	12.290	12.202	20,421,400
2024-10-18	11.870	12.880	11.820	12.450	12.361	32,010,333
2024-10-17	12.150	12.230	11.850	11.870	11.785	12,823,800
2024-10-16	11.890	12.330	11.860	12.010	11.924	18,449,960
2024-10-15	12.380	12.570	12.090	12.100	12.013	17,165,983
2024-10-14	12.490	12.570	11.900	12.510	12.420	25,420,329
2024-10-11	12.580	12.930	12.110	12.360	12.271	31,182,309
2024-10-10	13.500	13.700	12.350	12.630	12.540	46,539,317
2024-10-09	14.630	15.090	13.300	13.300	13.205	72,052,244
2024-10-08	14.780	14.780	13.610	14.780	14.674	45,392,160
2024-09-30	13.090	13.440	12.580	13.440	13.344	68,584,393
2024-09-27	11.500	12.220	11.110	12.220	12.132	50,437,959
2024-09-26	10.280	11.160	10.260	11.110	11.030	30,283,163
2024-09-25	10.370	10.750	10.210	10.430	10.355	28,109,007
2024-09-24	9.730	10.450	9.650	10.250	10.177	24,031,260
2024-09-23	9.720	9.750	9.630	9.660	9.591	4,284,000
2024-09-20	9.690	9.740	9.650	9.720	9.650	4,295,306
2024-09-19	9.650	9.870	9.560	9.730	9.660	7,911,616
2024-09-18	9.540	9.630	9.360	9.590	9.521	5,019,000
2024-09-13	9.590	9.700	9.510	9.560	9.492	5,261,000
2024-09-12	9.560	9.740	9.520	9.620	9.551	6,373,874
2024-09-11	9.600	9.650	9.490	9.560	9.492	4,887,300
2024-09-10	9.590	9.630	9.390	9.600	9.531	6,038,400
2024-09-09	9.420	9.730	9.420	9.560	9.492	7,589,200
2024-09-06	9.820	9.890	9.530	9.580	9.511	13,191,600
2024-09-05	9.520	9.680	9.450	9.640	9.571	8,163,000
2024-09-04	9.380	9.750	9.360	9.520	9.452	11,398,200
2024-09-03	9.210	9.900	9.200	9.520	9.452	16,682,334
2024-09-02	9.450	9.510	9.210	9.210	9.144	6,813,106
2024-08-30	9.300	9.640	9.260	9.470	9.402	9,166,421
2024-08-29	9.150	9.410	9.130	9.310	9.243	5,111,300
2024-08-28	9.150	9.220	9.000	9.180	9.114	4,184,900
2024-08-27	9.350	9.360	9.160	9.180	9.114	4,764,200
2024-08-26	9.360	9.500	9.330	9.370	9.303	4,774,500
2024-08-23	9.320	9.450	9.260	9.390	9.323	4,131,900
2024-08-22	9.640	9.670	9.300	9.330	9.263	6,107,534
2024-08-21	9.680	9.700	9.610	9.620	9.551	2,918,100
2024-08-20	9.870	9.890	9.690	9.700	9.631	4,994,100
2024-08-19	9.920	10.010	9.870	9.890	9.819	4,117,700
2024-08-16	10.040	10.150	9.900	9.910	9.839	4,720,800
2024-08-15	9.910	10.170	9.800	10.060	9.988	6,761,212
2024-08-14	10.070	10.150	9.900	9.910	9.839	5,805,400
2024-08-13	10.020	10.120	9.880	10.120	10.048	5,459,300
2024-08-12	10.020	10.050	9.880	9.970	9.899	4,670,300
2024-08-09	10.250	10.330	10.000	10.000	9.928	7,035,600
2024-08-08	10.100	10.330	10.050	10.160	10.087	8,369,518
2024-08-07	10.300	10.360	10.210	10.230	10.157	6,491,200
2024-08-06	10.540	10.710	10.240	10.350	10.276	12,127,607
2024-08-05	10.460	10.780	10.420	10.540	10.464	11,289,978
2024-08-02	10.710	10.810	10.440	10.470	10.395	8,954,000
2024-08-01	10.580	10.810	10.580	10.790	10.713	12,572,902
2024-07-31	10.180	10.900	10.180	10.680	10.603	17,109,714
2024-07-30	10.110	10.250	10.050	10.180	10.107	5,302,200
2024-07-29	10.120	10.210	10.070	10.120	10.048	4,699,629
2024-07-26	10.020	10.220	9.980	10.170	10.097	7,280,900
2024-07-25	9.810	10.140	9.770	10.010	9.938	7,928,700

← NewerPage 9 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.