Sinolink Railway Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.918	9.928	9.811	9.899	6.743	1,738,619
2023-01-31	9.849	9.924	9.832	9.918	6.756	1,161,542
2023-01-30	9.831	9.869	9.831	9.849	6.709	760,185
2023-01-20	9.819	9.845	9.780	9.831	6.697	432,645
2023-01-19	9.781	9.827	9.753	9.818	6.688	1,135,064
2023-01-18	9.771	9.829	9.771	9.812	6.684	1,130,091
2023-01-17	9.787	9.787	9.769	9.774	6.658	400,211
2023-01-16	9.801	9.801	9.768	9.786	6.666	612,976
2023-01-13	9.814	9.842	9.776	9.806	6.680	778,241
2023-01-12	9.814	9.823	9.775	9.815	6.686	713,640
2023-01-11	9.809	9.833	9.791	9.815	6.686	1,032,142
2023-01-10	9.787	9.828	9.746	9.809	6.682	1,432,407
2023-01-09	9.774	9.798	9.746	9.778	6.661	1,257,415
2023-01-06	9.747	9.777	9.726	9.774	6.658	1,492,691
2023-01-05	9.779	9.806	9.720	9.748	6.640	1,553,819
2023-01-04	9.815	9.820	9.776	9.779	6.661	1,492,974
2023-01-03	9.797	9.831	9.745	9.816	6.687	1,077,682
2022-12-30	9.787	9.816	9.746	9.797	6.674	1,312,994
2022-12-29	9.763	9.819	9.701	9.787	6.667	1,363,688
2022-12-28	9.801	9.801	9.736	9.785	6.665	1,429,412
2022-12-27	9.812	9.819	9.786	9.803	6.678	876,147
2022-12-26	9.778	9.817	9.778	9.813	6.684	1,259,816
2022-12-23	9.761	9.800	9.724	9.795	6.672	1,235,892
2022-12-22	9.748	9.791	9.736	9.761	6.649	988,525
2022-12-21	9.751	9.753	9.723	9.748	6.640	1,229,819
2022-12-20	9.740	9.770	9.737	9.752	6.643	921,446
2022-12-19	9.769	9.789	9.738	9.763	6.650	907,533
2022-12-16	9.765	9.800	9.740	9.769	6.654	1,303,544
2022-12-15	9.767	9.781	9.740	9.769	6.654	1,109,244
2022-12-14	9.738	9.779	9.738	9.767	6.653	1,177,712
2022-12-13	9.789	9.789	9.750	9.777	6.660	731,550
2022-12-12	9.775	9.804	9.761	9.789	6.668	1,467,564
2022-12-09	9.780	9.794	9.750	9.781	6.663	1,213,552
2022-12-08	9.797	9.798	9.754	9.789	6.668	2,026,199
2022-12-07	9.812	9.812	9.772	9.797	6.674	1,629,281
2022-12-06	9.803	9.839	9.747	9.812	6.684	1,530,572
2022-12-05	9.701	9.834	9.675	9.803	6.678	1,504,866
2022-12-02	9.700	9.723	9.685	9.699	6.607	1,424,813
2022-12-01	9.665	9.715	9.660	9.699	6.607	1,717,036
2022-11-30	9.680	9.691	9.640	9.665	6.584	1,871,056
2022-11-29	9.609	9.711	9.572	9.680	6.594	1,780,092
2022-11-28	9.636	9.636	9.586	9.609	6.546	1,452,176
2022-11-25	9.659	9.704	9.623	9.636	6.564	1,370,520
2022-11-24	9.694	9.729	9.665	9.699	6.607	1,563,433
2022-11-23	9.674	9.717	9.620	9.690	6.601	1,058,656
2022-11-22	9.715	9.723	9.651	9.674	6.590	514,287
2022-11-21	9.597	9.728	9.597	9.716	6.618	1,228,822
2022-11-18	9.620	9.664	9.580	9.596	6.537	2,526,891
2022-11-17	9.654	9.699	9.553	9.635	6.563	2,148,342
2022-11-16	9.597	9.663	9.593	9.652	6.575	2,368,859
2022-11-15	9.590	9.617	9.574	9.597	6.537	1,633,682
2022-11-14	9.710	9.738	9.581	9.604	6.542	3,175,982
2022-11-11	9.728	9.850	9.693	9.710	6.614	1,949,520
2022-11-10	9.727	9.762	9.692	9.714	6.617	2,103,119
2022-11-09	9.772	9.779	9.700	9.731	6.629	1,271,302
2022-11-08	9.813	9.848	9.712	9.772	6.657	2,169,554
2022-11-07	9.887	9.887	9.694	9.813	6.684	2,323,445
2022-11-04	9.852	9.914	9.825	9.891	6.738	1,967,408
2022-11-03	9.788	9.881	9.772	9.864	6.719	2,003,221
2022-11-02	9.683	9.818	9.668	9.795	6.672	2,262,191

← NewerPage 16 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.