ChinaLin Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.930	15.180	14.630	14.760	14.760	31,175,762
2026-10-16	15.280	15.390	14.740	14.990	14.990	63,915,530
2026-10-15	13.820	15.390	13.800	15.390	15.390	81,301,539
2026-10-14	13.990	14.150	13.900	13.990	13.990	6,729,261
2026-10-13	13.900	14.240	13.830	14.070	14.070	11,293,215
2026-10-12	14.010	14.100	13.910	14.040	14.040	6,958,964
2026-10-09	13.610	14.140	13.520	14.120	14.120	13,476,609
2026-10-08	13.980	14.040	13.560	13.660	13.660	9,898,264
2026-09-30	14.190	14.220	13.930	13.980	13.980	5,975,961
2026-09-29	14.100	14.200	14.000	14.130	14.130	7,271,318
2026-09-28	14.350	14.420	13.940	14.070	14.070	9,144,105
2026-09-24	14.770	14.900	14.430	14.480	14.480	9,939,100
2026-09-23	14.990	15.110	14.710	14.770	14.770	15,700,965
2026-09-22	14.620	15.350	14.510	15.090	15.090	28,547,451
2026-09-21	14.290	14.780	14.210	14.630	14.630	20,549,627
2026-09-18	13.890	14.400	13.860	14.250	14.250	15,050,757
2026-09-17	13.910	14.030	13.810	13.850	13.850	7,446,927
2026-09-16	13.750	14.080	13.640	14.020	14.020	10,737,871
2026-09-15	13.790	13.870	13.670	13.750	13.750	7,276,599
2026-09-14	13.630	13.930	13.610	13.790	13.790	9,021,500
2026-09-11	14.470	14.500	13.790	13.850	13.850	23,386,191
2026-09-10	14.760	14.870	14.570	14.710	14.710	18,201,754
2026-09-09	14.850	15.000	14.680	14.750	14.750	16,864,516
2026-09-08	14.790	15.570	14.780	15.020	15.020	27,923,867
2026-09-07	15.340	15.900	14.870	14.920	14.920	30,911,602
2026-09-04	15.130	15.510	14.950	15.130	15.130	30,870,260
2026-09-03	15.160	15.430	15.010	15.010	15.010	29,210,000
2026-09-02	15.370	15.800	15.160	15.200	15.200	44,660,215
2026-09-01	14.540	16.040	14.460	16.040	16.040	54,388,492
2026-08-31	14.620	14.820	14.240	14.580	14.580	15,423,194
2026-08-28	14.600	14.870	14.400	14.720	14.720	20,181,115
2026-08-27	13.940	14.920	13.900	14.750	14.750	29,087,092
2026-08-26	13.730	14.210	13.730	14.050	14.050	13,603,601
2026-08-25	13.810	13.910	13.680	13.810	13.810	6,743,787
2026-08-24	14.020	14.040	13.760	13.890	13.890	8,229,811
2026-08-21	14.010	14.070	13.820	14.000	14.000	7,878,850
2026-08-20	13.880	14.160	13.820	14.110	14.110	11,936,464
2026-08-19	13.930	14.440	13.910	13.920	13.920	13,580,893
2026-08-18	14.500	14.500	13.980	14.050	14.050	12,333,344
2026-08-17	14.480	14.620	14.370	14.480	14.480	9,776,223
2026-08-14	14.600	14.670	14.420	14.480	14.480	8,685,150
2026-08-13	14.750	14.880	14.640	14.640	14.640	13,807,375
2026-08-12	14.480	14.950	14.390	14.680	14.680	15,911,072
2026-08-11	14.500	14.630	14.380	14.440	14.440	10,765,518
2026-08-10	14.950	15.120	14.530	14.560	14.560	17,522,746
2026-08-07	14.750	14.800	14.540	14.660	14.660	12,739,985
2026-08-06	14.810	14.990	14.720	14.770	14.770	16,778,092
2026-08-05	14.910	15.200	14.870	15.030	15.030	24,509,031
2026-08-04	14.850	15.190	14.710	15.180	15.180	24,854,545
2026-08-03	14.680	14.980	14.530	14.900	14.900	27,421,221
2026-07-31	14.520	14.790	14.240	14.640	14.640	35,614,895
2026-07-30	14.450	15.390	14.370	14.700	14.700	48,873,656
2026-07-29	13.150	14.370	13.140	14.370	14.370	34,905,754
2026-07-28	13.050	13.170	12.960	13.060	13.060	5,128,000
2026-07-27	12.880	13.130	12.790	13.110	13.110	6,721,389
2026-07-24	13.330	13.360	12.890	12.890	12.890	9,499,670
2026-07-23	13.310	13.520	13.270	13.460	13.460	9,510,360
2026-07-22	13.260	13.560	13.190	13.430	13.430	12,281,585
2026-07-21	13.090	14.250	13.020	13.720	13.720	23,055,340
2026-07-20	12.800	13.190	12.800	13.090	13.090	10,487,620

Page 1 of 1 · 60 trading days

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.