Sinolink Railway Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.066	8.146	8.066	8.126	6.012	2,368,410
2023-10-26	8.141	8.141	8.011	8.105	5.997	2,302,400
2023-10-25	8.050	8.185	8.044	8.149	6.029	1,941,217
2023-10-24	7.908	8.061	7.908	8.044	5.952	1,208,046
2023-10-23	7.979	7.979	7.851	7.948	5.880	650,130
2023-10-20	8.111	8.134	7.901	8.019	5.933	1,064,209
2023-10-19	8.238	8.238	7.984	8.134	6.018	1,178,479
2023-10-18	8.280	8.311	8.209	8.244	6.099	537,537
2023-10-17	8.280	8.285	8.240	8.280	6.126	1,760,582
2023-10-16	8.310	8.310	8.263	8.283	6.128	1,671,401
2023-10-13	8.337	8.353	8.273	8.302	6.142	1,541,350
2023-10-12	8.387	8.388	8.279	8.339	6.170	1,062,212
2023-10-11	8.393	8.410	8.371	8.387	6.205	1,134,101
2023-10-10	8.454	8.455	8.391	8.432	6.239	939,261
2023-10-09	8.483	8.485	8.440	8.451	6.253	803,691
2023-09-28	8.473	8.528	8.460	8.483	6.276	1,744,341
2023-09-27	8.488	8.508	8.435	8.470	6.267	1,782,499
2023-09-26	8.515	8.528	8.477	8.518	6.302	1,841,401
2023-09-25	8.548	8.548	8.501	8.520	6.304	699,530
2023-09-22	8.468	8.559	8.462	8.549	6.325	1,186,173
2023-09-21	8.568	8.568	8.461	8.507	6.294	884,413
2023-09-20	8.589	8.623	8.515	8.577	6.346	1,333,074
2023-09-19	8.672	8.680	8.600	8.629	6.384	1,288,046
2023-09-18	8.709	8.722	8.672	8.682	6.424	315,244
2023-09-15	8.709	8.734	8.682	8.706	6.441	833,995
2023-09-14	8.764	8.780	8.711	8.734	6.462	824,309
2023-09-13	8.757	8.768	8.757	8.764	6.484	567,673
2023-09-12	8.748	8.761	8.720	8.757	6.479	1,157,792
2023-09-11	8.732	8.754	8.720	8.748	6.472	1,201,559
2023-09-08	8.730	8.748	8.730	8.746	6.471	1,107,158
2023-09-07	8.720	8.744	8.720	8.737	6.464	414,654
2023-09-06	8.706	8.740	8.706	8.728	6.458	652,674
2023-09-05	8.692	8.711	8.692	8.709	6.444	762,083
2023-09-04	8.692	8.710	8.673	8.694	6.432	955,606
2023-09-01	8.724	8.734	8.684	8.695	6.433	1,192,017
2023-08-31	8.670	8.736	8.670	8.724	6.455	1,189,265
2023-08-30	8.650	8.704	8.650	8.703	6.439	475,324
2023-08-29	8.673	8.736	8.641	8.659	6.407	705,446
2023-08-28	8.690	8.739	8.689	8.713	6.446	637,696
2023-08-25	8.615	8.692	8.615	8.690	6.429	542,255
2023-08-24	8.646	8.680	8.620	8.654	6.403	683,632
2023-08-23	8.642	8.681	8.630	8.646	6.397	1,199,222
2023-08-22	8.671	8.692	8.574	8.682	6.424	1,383,796
2023-08-21	8.682	8.719	8.682	8.686	6.427	1,119,289
2023-08-18	8.687	8.708	8.656	8.682	6.424	1,186,751
2023-08-17	8.717	8.717	8.671	8.687	6.427	811,716
2023-08-16	8.700	8.739	8.682	8.718	6.450	622,004
2023-08-15	8.715	8.740	8.680	8.721	6.452	1,585,862
2023-08-14	8.703	8.731	8.576	8.718	6.450	1,693,591
2023-08-11	8.694	8.726	8.672	8.704	6.440	685,728
2023-08-10	8.672	8.719	8.637	8.694	6.432	1,190,288
2023-08-09	8.558	8.680	8.558	8.677	6.420	359,494
2023-08-08	8.582	8.604	8.544	8.598	6.361	1,323,326
2023-08-07	8.484	8.638	8.450	8.582	6.350	2,035,392
2023-08-04	8.484	8.522	8.450	8.484	6.277	826,733
2023-08-03	8.481	8.516	8.470	8.486	6.279	2,026,133
2023-08-02	8.385	8.385	8.385	8.385	6.204	0
2023-08-01	8.385	8.385	8.385	8.385	6.204	0
2023-07-31	8.385	8.385	8.385	8.385	6.204	0
2023-07-28	8.374	8.396	8.290	8.385	6.204	1,207,752

← NewerPage 13 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.