Sinolink Railway Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.820	8.856	8.785	8.790	6.503	766,390
2023-04-26	8.831	8.843	8.820	8.829	6.532	348,822
2023-04-25	8.849	8.867	8.831	8.833	6.535	369,875
2023-04-24	8.845	8.857	8.834	8.849	6.547	523,636
2023-04-21	8.855	8.868	8.831	8.845	6.544	805,204
2023-04-20	8.853	8.858	8.831	8.853	6.550	611,714
2023-04-19	8.846	8.868	8.846	8.852	6.549	966,394
2023-04-18	8.857	8.860	8.831	8.846	6.545	1,055,489
2023-04-17	8.849	8.867	8.830	8.857	6.553	992,257
2023-04-14	8.858	8.860	8.836	8.850	6.548	1,084,739
2023-04-13	8.888	8.892	8.833	8.854	6.551	519,404
2023-04-12	8.955	8.980	8.864	8.888	6.576	972,791
2023-04-11	8.969	9.027	8.911	8.933	6.609	1,624,334
2023-04-10	9.728	9.757	9.728	9.743	6.637	1,488,705
2023-04-07	9.712	9.743	9.699	9.728	6.627	1,271,536
2023-04-06	9.720	9.736	9.680	9.709	6.614	1,284,044
2023-04-04	9.783	9.801	9.704	9.718	6.620	1,971,566
2023-04-03	9.658	9.720	9.640	9.703	6.610	926,434
2023-03-31	9.615	9.672	9.615	9.658	6.579	1,284,070
2023-03-30	9.628	9.710	9.612	9.614	6.549	612,146
2023-03-29	9.635	9.658	9.620	9.624	6.556	714,632
2023-03-28	9.679	9.684	9.630	9.634	6.563	881,768
2023-03-27	9.632	9.705	9.632	9.675	6.590	1,135,730
2023-03-24	9.618	9.645	9.601	9.632	6.561	2,099,315
2023-03-23	9.659	9.659	9.606	9.618	6.552	1,383,632
2023-03-22	9.660	9.660	9.624	9.628	6.558	1,139,436
2023-03-21	9.676	9.686	9.646	9.659	6.580	707,164
2023-03-20	9.703	9.707	9.669	9.676	6.591	964,094
2023-03-17	9.699	9.748	9.687	9.701	6.608	935,445
2023-03-16	9.701	9.718	9.685	9.699	6.607	1,394,325
2023-03-15	9.797	9.797	9.698	9.702	6.609	1,018,118
2023-03-14	9.731	9.744	9.719	9.724	6.624	822,989
2023-03-13	9.762	9.762	9.720	9.745	6.638	1,305,547
2023-03-10	9.782	9.782	9.762	9.763	6.650	536,026
2023-03-09	9.762	9.800	9.762	9.782	6.663	570,183
2023-03-08	9.822	9.825	9.786	9.800	6.676	867,141
2023-03-07	9.885	9.908	9.820	9.823	6.691	1,109,863
2023-03-06	9.901	9.911	9.845	9.853	6.712	765,411
2023-03-03	9.916	9.936	9.901	9.906	6.748	745,721
2023-03-02	9.930	9.950	9.911	9.916	6.755	658,786
2023-03-01	9.925	9.943	9.917	9.930	6.764	1,389,949
2023-02-28	9.919	9.946	9.905	9.925	6.761	681,603
2023-02-27	9.938	9.938	9.906	9.919	6.757	1,020,904
2023-02-24	9.958	9.979	9.902	9.938	6.770	548,765
2023-02-23	9.956	9.979	9.940	9.952	6.779	1,151,258
2023-02-22	9.947	9.987	9.929	9.957	6.783	842,873
2023-02-21	9.944	9.971	9.920	9.947	6.776	1,140,914
2023-02-20	9.941	9.956	9.925	9.945	6.774	946,532
2023-02-17	9.944	9.949	9.901	9.941	6.772	760,548
2023-02-16	9.970	9.970	9.900	9.936	6.768	877,167
2023-02-15	9.911	9.930	9.909	9.919	6.757	1,024,115
2023-02-14	9.889	9.917	9.864	9.909	6.750	1,075,985
2023-02-13	9.860	9.909	9.860	9.889	6.736	1,072,917
2023-02-10	9.885	9.901	9.855	9.887	6.735	924,924
2023-02-09	9.865	9.889	9.862	9.885	6.734	1,102,733
2023-02-08	9.893	9.893	9.860	9.883	6.732	664,699
2023-02-07	9.871	9.894	9.860	9.885	6.734	1,156,824
2023-02-06	9.865	9.889	9.861	9.873	6.725	1,287,966
2023-02-03	9.873	9.873	9.855	9.867	6.721	1,121,085
2023-02-02	9.898	9.898	9.855	9.873	6.725	481,980

← NewerPage 15 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.