Sinolink Railway Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.586 | 8.611 | 8.555 | 8.580 | 7.048 | 2,143,729 |
| 2024-07-22 | 8.500 | 8.614 | 8.450 | 8.588 | 7.055 | 1,831,944 |
| 2024-07-19 | 8.423 | 8.500 | 8.403 | 8.496 | 6.979 | 2,084,234 |
| 2024-07-18 | 8.410 | 8.437 | 8.340 | 8.423 | 6.919 | 1,416,363 |
| 2024-07-17 | 8.386 | 8.450 | 8.385 | 8.413 | 6.911 | 2,375,392 |
| 2024-07-16 | 8.401 | 8.449 | 8.380 | 8.398 | 6.899 | 1,736,742 |
| 2024-07-15 | 8.430 | 8.457 | 8.400 | 8.401 | 6.901 | 2,321,865 |
| 2024-07-12 | 8.463 | 8.509 | 8.430 | 8.440 | 6.933 | 1,907,068 |
| 2024-07-11 | 8.470 | 8.533 | 8.453 | 8.461 | 6.950 | 1,764,317 |
| 2024-07-10 | 8.453 | 8.495 | 8.453 | 8.472 | 6.959 | 1,587,710 |
| 2024-07-09 | 8.458 | 8.500 | 8.458 | 8.470 | 6.958 | 2,173,376 |
| 2024-07-08 | 8.471 | 8.488 | 8.420 | 8.449 | 6.940 | 1,682,504 |
| 2024-07-05 | 8.465 | 8.520 | 8.465 | 8.471 | 6.958 | 1,852,229 |
| 2024-07-04 | 8.464 | 8.490 | 8.427 | 8.465 | 6.954 | 2,941,809 |
| 2024-07-03 | 8.407 | 8.465 | 8.398 | 8.464 | 6.953 | 1,337,387 |
| 2024-07-02 | 8.382 | 8.450 | 8.382 | 8.427 | 6.922 | 3,858,340 |
| 2024-07-01 | 8.405 | 8.445 | 8.390 | 8.411 | 6.909 | 1,526,900 |
| 2024-06-28 | 8.435 | 8.467 | 8.394 | 8.428 | 6.923 | 1,692,106 |
| 2024-06-27 | 8.353 | 8.437 | 8.352 | 8.435 | 6.929 | 1,274,071 |
| 2024-06-26 | 8.350 | 8.384 | 8.350 | 8.370 | 6.876 | 2,471,114 |
| 2024-06-25 | 8.425 | 8.431 | 8.341 | 8.356 | 6.864 | 3,809,114 |
| 2024-06-24 | 8.400 | 8.450 | 8.330 | 8.432 | 6.926 | 1,971,966 |
| 2024-06-21 | 8.380 | 8.415 | 8.360 | 8.400 | 6.900 | 2,983,232 |
| 2024-06-20 | 8.403 | 8.449 | 8.374 | 8.380 | 6.884 | 3,174,076 |
| 2024-06-19 | 8.445 | 8.457 | 8.400 | 8.403 | 6.903 | 3,250,605 |
| 2024-06-18 | 8.502 | 8.514 | 8.440 | 8.449 | 6.940 | 4,004,463 |
| 2024-06-17 | 8.525 | 8.548 | 8.500 | 8.505 | 6.986 | 3,735,904 |
| 2024-06-14 | 8.560 | 8.585 | 8.526 | 8.533 | 7.009 | 2,590,311 |
| 2024-06-13 | 8.557 | 8.574 | 8.550 | 8.554 | 7.027 | 2,642,825 |
| 2024-06-12 | 8.605 | 8.608 | 8.554 | 8.558 | 7.030 | 2,091,604 |
| 2024-06-11 | 8.605 | 8.646 | 8.586 | 8.605 | 7.069 | 2,324,335 |
| 2024-06-07 | 8.634 | 8.659 | 8.604 | 8.610 | 7.073 | 1,981,490 |
| 2024-06-06 | 8.669 | 8.685 | 8.631 | 8.650 | 7.106 | 1,883,030 |
| 2024-06-05 | 8.585 | 8.670 | 8.585 | 8.658 | 7.112 | 1,969,077 |
| 2024-06-04 | 8.612 | 8.660 | 8.584 | 8.620 | 7.081 | 2,108,276 |
| 2024-06-03 | 8.628 | 8.703 | 8.628 | 8.651 | 7.106 | 2,315,297 |
| 2024-05-31 | 8.610 | 8.645 | 8.610 | 8.644 | 7.101 | 812,742 |
| 2024-05-30 | 8.658 | 8.676 | 8.614 | 8.645 | 7.101 | 912,671 |
| 2024-05-29 | 8.630 | 8.668 | 8.630 | 8.659 | 7.113 | 1,261,623 |
| 2024-05-28 | 8.669 | 8.669 | 8.632 | 8.668 | 7.120 | 1,823,287 |
| 2024-05-27 | 8.620 | 8.673 | 8.620 | 8.661 | 7.115 | 1,645,444 |
| 2024-05-24 | 8.665 | 8.688 | 8.628 | 8.660 | 7.114 | 2,672,299 |
| 2024-05-23 | 8.655 | 8.669 | 8.622 | 8.665 | 7.118 | 1,370,022 |
| 2024-05-22 | 8.698 | 8.716 | 8.648 | 8.655 | 7.110 | 1,258,416 |
| 2024-05-21 | 8.685 | 8.718 | 8.631 | 8.699 | 7.146 | 806,630 |
| 2024-05-20 | 8.628 | 8.695 | 8.606 | 8.694 | 7.142 | 1,744,033 |
| 2024-05-17 | 8.662 | 8.690 | 8.623 | 8.666 | 7.119 | 1,276,113 |
| 2024-05-16 | 8.660 | 8.698 | 8.655 | 8.662 | 7.115 | 1,594,547 |
| 2024-05-15 | 8.640 | 8.672 | 8.632 | 8.660 | 7.114 | 1,926,568 |
| 2024-05-14 | 8.615 | 8.660 | 8.600 | 8.644 | 7.101 | 2,487,976 |
| 2024-05-13 | 8.656 | 8.693 | 8.590 | 8.644 | 7.101 | 2,268,984 |
| 2024-05-10 | 8.620 | 8.655 | 8.600 | 8.655 | 7.110 | 1,107,494 |
| 2024-05-09 | 8.619 | 8.675 | 8.600 | 8.620 | 7.081 | 2,482,780 |
| 2024-05-08 | 8.710 | 8.738 | 8.590 | 8.642 | 7.099 | 3,349,856 |
| 2024-05-07 | 8.814 | 8.950 | 8.700 | 8.749 | 7.187 | 2,111,922 |
| 2024-05-06 | 8.809 | 8.838 | 8.792 | 8.810 | 7.237 | 1,432,078 |
| 2024-04-30 | 8.848 | 8.848 | 8.800 | 8.822 | 7.247 | 1,705,724 |
| 2024-04-29 | 8.837 | 8.900 | 8.775 | 8.845 | 7.266 | 1,964,496 |
| 2024-04-26 | 8.750 | 8.880 | 8.750 | 8.821 | 7.246 | 1,749,312 |
| 2024-04-25 | 8.617 | 8.795 | 8.617 | 8.750 | 7.188 | 1,244,278 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.3580 CNY |
| 2025-09-15 | 0.4200 CNY |
| 2025-04-11 | 0.4954 CNY |
| 2024-09-30 | 0.4589 CNY |
| 2024-04-09 | 0.9766 CNY |
| 2023-04-11 | 0.7728 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.