Sinolink Railway Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.617 | 8.795 | 8.617 | 8.750 | 7.188 | 1,244,278 |
| 2024-04-24 | 8.573 | 8.639 | 8.568 | 8.625 | 7.085 | 1,837,755 |
| 2024-04-23 | 8.600 | 8.636 | 8.555 | 8.573 | 7.042 | 1,611,873 |
| 2024-04-22 | 8.693 | 8.738 | 8.581 | 8.593 | 7.059 | 1,976,145 |
| 2024-04-19 | 8.716 | 8.746 | 8.620 | 8.693 | 7.141 | 1,181,774 |
| 2024-04-18 | 8.702 | 8.759 | 8.702 | 8.717 | 7.161 | 1,716,068 |
| 2024-04-17 | 8.674 | 8.727 | 8.651 | 8.696 | 7.143 | 2,062,167 |
| 2024-04-16 | 8.708 | 8.720 | 8.650 | 8.670 | 7.122 | 2,658,374 |
| 2024-04-15 | 8.751 | 8.751 | 8.630 | 8.710 | 7.155 | 735,115 |
| 2024-04-12 | 8.775 | 8.852 | 8.630 | 8.759 | 7.195 | 2,865,957 |
| 2024-04-11 | 8.782 | 8.800 | 8.751 | 8.776 | 7.209 | 2,599,759 |
| 2024-04-10 | 8.765 | 8.784 | 8.660 | 8.781 | 7.213 | 3,357,000 |
| 2024-04-09 | 8.848 | 8.890 | 8.740 | 8.770 | 7.204 | 1,613,719 |
| 2024-04-08 | 9.792 | 9.900 | 9.792 | 9.834 | 7.276 | 1,929,939 |
| 2024-04-03 | 9.798 | 9.894 | 9.745 | 9.797 | 7.249 | 1,376,870 |
| 2024-04-02 | 9.628 | 9.850 | 9.628 | 9.798 | 7.249 | 1,931,448 |
| 2024-04-01 | 9.700 | 9.751 | 9.491 | 9.628 | 7.123 | 1,628,687 |
| 2024-03-29 | 9.580 | 9.600 | 9.486 | 9.505 | 7.032 | 689,368 |
| 2024-03-28 | 9.477 | 9.590 | 9.361 | 9.580 | 7.088 | 955,814 |
| 2024-03-27 | 9.275 | 9.490 | 9.261 | 9.477 | 7.012 | 1,664,938 |
| 2024-03-26 | 9.250 | 9.361 | 9.195 | 9.275 | 6.862 | 2,242,218 |
| 2024-03-25 | 9.208 | 9.255 | 8.971 | 9.250 | 6.844 | 1,333,910 |
| 2024-03-22 | 9.418 | 9.459 | 9.206 | 9.210 | 6.814 | 1,192,242 |
| 2024-03-21 | 9.448 | 9.485 | 9.392 | 9.409 | 6.961 | 1,262,266 |
| 2024-03-20 | 9.480 | 9.509 | 9.440 | 9.451 | 6.993 | 1,116,303 |
| 2024-03-19 | 9.550 | 9.600 | 9.483 | 9.508 | 7.035 | 1,404,605 |
| 2024-03-18 | 9.590 | 9.610 | 9.539 | 9.553 | 7.068 | 1,518,202 |
| 2024-03-15 | 9.590 | 9.600 | 9.542 | 9.589 | 7.095 | 1,835,272 |
| 2024-03-14 | 9.487 | 9.590 | 9.430 | 9.590 | 7.095 | 1,971,621 |
| 2024-03-13 | 9.628 | 9.665 | 9.463 | 9.527 | 7.049 | 3,632,791 |
| 2024-03-12 | 9.595 | 9.623 | 9.555 | 9.602 | 7.104 | 1,959,403 |
| 2024-03-11 | 9.519 | 9.599 | 9.519 | 9.585 | 7.092 | 2,300,744 |
| 2024-03-08 | 9.467 | 9.555 | 9.375 | 9.515 | 7.040 | 4,302,886 |
| 2024-03-07 | 9.500 | 9.608 | 9.415 | 9.453 | 6.994 | 5,816,608 |
| 2024-03-06 | 9.578 | 9.599 | 9.420 | 9.511 | 7.037 | 3,356,999 |
| 2024-03-05 | 9.528 | 9.608 | 9.499 | 9.578 | 7.086 | 3,646,422 |
| 2024-03-04 | 9.422 | 9.598 | 9.389 | 9.531 | 7.052 | 3,723,369 |
| 2024-03-01 | 9.266 | 9.459 | 9.266 | 9.429 | 6.976 | 2,048,569 |
| 2024-02-29 | 9.259 | 9.400 | 9.211 | 9.270 | 6.859 | 2,421,485 |
| 2024-02-28 | 9.309 | 9.340 | 8.888 | 9.281 | 6.867 | 1,924,010 |
| 2024-02-27 | 9.403 | 9.410 | 9.278 | 9.309 | 6.887 | 1,768,759 |
| 2024-02-26 | 9.236 | 9.465 | 9.101 | 9.403 | 6.957 | 3,520,474 |
| 2024-02-23 | 9.142 | 9.298 | 9.101 | 9.236 | 6.833 | 1,629,765 |
| 2024-02-22 | 9.160 | 9.230 | 9.136 | 9.182 | 6.793 | 1,451,586 |
| 2024-02-21 | 9.150 | 9.231 | 9.101 | 9.198 | 6.805 | 2,083,529 |
| 2024-02-20 | 9.110 | 9.284 | 8.971 | 9.174 | 6.788 | 2,811,674 |
| 2024-02-19 | 8.851 | 9.140 | 8.850 | 9.110 | 6.740 | 1,507,058 |
| 2024-02-08 | 8.623 | 8.908 | 8.622 | 8.852 | 6.549 | 2,783,331 |
| 2024-02-07 | 8.525 | 8.636 | 8.499 | 8.633 | 6.387 | 2,271,149 |
| 2024-02-06 | 8.459 | 8.550 | 8.412 | 8.525 | 6.307 | 1,707,377 |
| 2024-02-05 | 8.508 | 8.522 | 8.460 | 8.474 | 6.270 | 956,366 |
| 2024-02-02 | 8.506 | 8.550 | 8.475 | 8.510 | 6.296 | 2,089,434 |
| 2024-02-01 | 8.421 | 8.545 | 8.381 | 8.508 | 6.295 | 1,063,390 |
| 2024-01-31 | 8.420 | 8.484 | 8.410 | 8.421 | 6.230 | 1,233,194 |
| 2024-01-30 | 8.437 | 8.519 | 8.432 | 8.460 | 6.259 | 1,234,634 |
| 2024-01-29 | 8.333 | 8.469 | 8.333 | 8.462 | 6.261 | 2,231,546 |
| 2024-01-26 | 8.303 | 8.368 | 8.303 | 8.349 | 6.177 | 657,815 |
| 2024-01-25 | 8.304 | 8.361 | 8.286 | 8.320 | 6.156 | 1,353,254 |
| 2024-01-24 | 8.274 | 8.361 | 8.272 | 8.312 | 6.150 | 739,916 |
| 2024-01-23 | 8.286 | 8.300 | 8.246 | 8.287 | 6.131 | 1,442,491 |
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.