Sinolink Railway Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.450	8.450	8.450	8.450	6.252	0
2023-07-26	8.459	8.499	8.420	8.450	6.252	991,969
2023-07-25	8.391	8.391	8.391	8.391	6.208	0
2023-07-24	8.375	8.427	8.300	8.391	6.208	1,503,560
2023-07-21	8.295	8.398	8.150	8.372	6.194	965,703
2023-07-20	8.433	8.433	8.131	8.299	6.140	911,133
2023-07-19	8.378	8.451	8.170	8.434	6.240	1,924,088
2023-07-18	8.190	8.190	8.190	8.190	6.060	0
2023-07-17	8.050	8.215	8.002	8.190	6.060	1,426,511
2023-07-14	7.938	8.089	7.898	8.037	5.946	1,613,354
2023-07-13	7.744	7.744	7.744	7.744	5.730	0
2023-07-12	7.744	7.744	7.744	7.744	5.730	0
2023-07-11	7.744	7.744	7.744	7.744	5.730	0
2023-07-10	7.633	7.756	7.633	7.744	5.730	1,565,898
2023-07-07	7.421	7.699	7.421	7.630	5.645	972,655
2023-07-06	7.461	7.461	7.461	7.461	5.520	0
2023-07-05	7.461	7.461	7.461	7.461	5.520	0
2023-07-04	7.461	7.461	7.461	7.461	5.520	0
2023-07-03	7.461	7.461	7.461	7.461	5.520	0
2023-06-30	7.420	7.464	7.385	7.461	5.520	781,005
2023-06-29	7.379	7.426	7.366	7.419	5.489	1,143,354
2023-06-28	7.302	7.384	7.300	7.365	5.449	2,300,915
2023-06-27	7.580	7.580	7.236	7.308	5.407	3,770,366
2023-06-26	7.686	7.725	7.561	7.585	5.612	1,236,554
2023-06-21	7.869	7.869	7.646	7.685	5.686	1,233,021
2023-06-20	7.969	7.969	7.847	7.866	5.820	2,078,530
2023-06-19	8.143	8.143	7.952	7.970	5.897	1,194,968
2023-06-16	8.180	8.205	8.128	8.143	6.025	1,353,492
2023-06-15	8.197	8.197	8.178	8.180	6.052	279,486
2023-06-14	8.208	8.250	8.193	8.197	6.065	242,999
2023-06-13	8.209	8.250	8.142	8.208	6.073	291,983
2023-06-12	8.253	8.253	8.142	8.209	6.074	301,327
2023-06-09	8.278	8.288	8.237	8.249	6.103	457,735
2023-06-08	8.129	8.279	8.109	8.278	6.125	598,094
2023-06-07	8.068	8.130	8.029	8.127	6.013	406,221
2023-06-06	8.140	8.150	7.950	8.068	5.969	751,789
2023-06-05	8.378	8.378	8.138	8.152	6.031	651,268
2023-06-02	8.427	8.427	8.370	8.379	6.199	635,840
2023-06-01	8.489	8.502	8.430	8.430	6.237	734,205
2023-05-31	8.645	8.645	8.470	8.489	6.281	650,767
2023-05-30	8.750	8.751	8.648	8.649	6.399	713,445
2023-05-29	8.756	8.756	8.756	8.756	6.478	0
2023-05-26	8.760	8.777	8.753	8.756	6.478	356,119
2023-05-25	8.766	8.797	8.759	8.764	6.484	275,740
2023-05-24	8.760	8.772	8.760	8.766	6.486	182,660
2023-05-23	8.781	8.795	8.756	8.772	6.490	564,411
2023-05-22	8.781	8.798	8.775	8.781	6.497	288,421
2023-05-19	8.788	8.799	8.771	8.781	6.497	493,677
2023-05-18	8.806	8.806	8.806	8.806	6.515	0
2023-05-17	8.805	8.845	8.805	8.806	6.515	540,498
2023-05-16	8.805	8.816	8.783	8.805	6.515	311,343
2023-05-15	8.810	8.820	8.782	8.810	6.518	695,280
2023-05-12	8.821	8.823	8.802	8.808	6.517	347,182
2023-05-11	8.823	8.845	8.801	8.823	6.528	612,751
2023-05-10	8.810	8.830	8.810	8.821	6.526	638,393
2023-05-09	8.775	8.809	8.755	8.809	6.518	830,381
2023-05-08	8.749	8.788	8.743	8.775	6.492	429,375
2023-05-05	8.770	8.778	8.741	8.750	6.474	506,943
2023-05-04	8.780	8.854	8.741	8.759	6.481	730,042
2023-04-28	8.796	8.796	8.735	8.765	6.485	798,408

← NewerPage 14 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.