Sinolink Railway Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.433	8.433	8.276	8.286	6.131	2,344,504
2024-01-19	8.370	8.451	8.370	8.433	6.239	702,781
2024-01-18	8.524	8.524	8.524	8.524	6.307	0
2024-01-17	8.530	8.535	8.505	8.524	6.307	876,612
2024-01-16	8.365	8.516	8.365	8.505	6.293	654,616
2024-01-15	8.336	8.367	8.336	8.363	6.188	1,115,037
2024-01-12	8.338	8.340	8.314	8.337	6.168	1,152,507
2024-01-11	8.311	8.375	8.311	8.337	6.168	506,255
2024-01-10	8.312	8.349	8.311	8.338	6.169	251,001
2024-01-09	8.366	8.400	8.317	8.330	6.163	1,542,636
2024-01-08	8.358	8.454	8.312	8.406	6.219	632,877
2024-01-05	8.380	8.401	8.268	8.398	6.213	1,091,021
2024-01-04	8.332	8.400	8.205	8.388	6.206	1,723,512
2024-01-03	8.356	8.410	8.311	8.335	6.167	1,092,205
2024-01-02	8.340	8.421	8.311	8.357	6.183	3,190,438
2023-12-29	8.299	8.447	8.299	8.341	6.171	2,599,156
2023-12-28	8.311	8.345	8.242	8.299	6.140	1,235,164
2023-12-27	8.423	8.464	8.300	8.351	6.179	2,225,215
2023-12-26	8.499	8.517	8.411	8.463	6.262	1,782,286
2023-12-25	8.484	8.525	8.300	8.516	6.301	777,581
2023-12-22	8.421	8.599	8.398	8.484	6.277	1,338,944
2023-12-21	8.240	8.446	8.207	8.438	6.243	689,783
2023-12-20	8.113	8.247	8.113	8.240	6.097	450,796
2023-12-19	8.149	8.199	8.140	8.150	6.030	619,183
2023-12-18	8.154	8.203	8.117	8.151	6.031	825,418
2023-12-15	8.144	8.167	8.113	8.154	6.033	1,050,908
2023-12-14	8.158	8.158	8.158	8.158	6.036	0
2023-12-13	8.154	8.158	8.101	8.158	6.036	166,819
2023-12-12	8.151	8.155	8.111	8.154	6.033	103,642
2023-12-11	8.109	8.160	8.108	8.151	6.031	1,465,979
2023-12-08	8.100	8.150	8.100	8.149	6.029	1,560,187
2023-12-07	8.122	8.161	8.101	8.130	6.015	473,354
2023-12-06	8.101	8.161	8.101	8.161	6.038	611,246
2023-12-05	8.135	8.182	8.090	8.139	6.022	1,120,225
2023-12-04	8.113	8.207	8.112	8.168	6.043	2,716,359
2023-12-01	8.159	8.195	8.061	8.152	6.031	2,004,272
2023-11-30	8.059	8.161	8.016	8.160	6.037	1,398,491
2023-11-29	8.061	8.061	7.984	8.055	5.960	735,590
2023-11-28	7.915	8.111	7.914	8.066	5.968	1,980,622
2023-11-27	8.000	8.000	7.910	7.915	5.856	1,888,613
2023-11-24	8.061	8.061	7.960	8.001	5.920	1,719,085
2023-11-23	8.111	8.128	8.060	8.069	5.970	1,432,078
2023-11-22	8.175	8.200	8.063	8.126	6.012	1,099,068
2023-11-21	8.183	8.208	8.140	8.184	6.055	1,790,741
2023-11-20	8.147	8.186	8.133	8.173	6.047	497,503
2023-11-17	8.133	8.173	8.127	8.165	6.041	1,793,121
2023-11-16	8.185	8.185	8.144	8.173	6.047	970,906
2023-11-15	8.252	8.267	8.174	8.210	6.074	2,912,016
2023-11-14	8.228	8.296	8.228	8.268	6.117	1,605,168
2023-11-13	8.289	8.327	8.207	8.268	6.117	1,261,225
2023-11-10	8.326	8.400	8.300	8.329	6.162	1,633,255
2023-11-09	8.251	8.348	8.251	8.340	6.171	1,782,769
2023-11-08	8.230	8.298	8.204	8.276	6.123	1,038,731
2023-11-07	8.286	8.296	8.220	8.230	6.089	787,338
2023-11-06	8.377	8.390	8.261	8.297	6.139	1,424,661
2023-11-03	8.215	8.395	8.204	8.377	6.198	1,535,678
2023-11-02	8.220	8.260	8.178	8.242	6.098	1,604,502
2023-11-01	8.284	8.299	8.200	8.260	6.111	1,125,573
2023-10-31	8.091	8.311	8.078	8.259	6.111	1,367,664
2023-10-30	8.093	8.117	8.059	8.090	5.986	1,567,233

← NewerPage 12 of 18 · 1,035 trading daysOlder →

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.