Sinolink Railway Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.682	9.689	9.590	9.689	6.600	1,644,983
2022-10-31	9.681	9.681	9.612	9.631	6.560	1,717,640
2022-10-28	9.690	9.694	9.610	9.682	6.595	2,677,203
2022-10-27	9.690	9.696	9.666	9.691	6.601	1,343,890
2022-10-26	9.700	9.703	9.657	9.690	6.601	2,367,747
2022-10-25	9.712	9.799	9.651	9.704	6.610	2,938,193
2022-10-24	9.821	9.821	9.644	9.712	6.616	3,241,766
2022-10-21	9.860	9.860	9.790	9.822	6.691	2,583,710
2022-10-20	9.910	9.913	9.781	9.859	6.716	2,839,659
2022-10-19	9.946	9.946	9.871	9.916	6.755	2,772,459
2022-10-18	9.930	9.955	9.881	9.946	6.775	1,988,820
2022-10-17	9.947	9.955	9.908	9.940	6.771	1,908,664
2022-10-14	9.930	9.955	9.831	9.947	6.776	1,369,783
2022-10-13	9.869	9.930	9.771	9.928	6.763	2,044,058
2022-10-12	9.850	9.904	9.752	9.870	6.723	2,357,808
2022-10-11	9.897	9.897	9.844	9.855	6.713	1,662,883
2022-10-10	9.918	9.939	9.860	9.897	6.742	2,837,208
2022-09-30	9.948	9.957	9.905	9.917	6.755	2,624,170
2022-09-29	9.998	9.998	9.921	9.948	6.776	3,822,052
2022-09-28	9.977	10.051	9.930	10.008	6.817	3,066,971
2022-09-27	9.889	9.985	9.766	9.977	6.796	2,530,191
2022-09-26	9.968	9.969	9.842	9.892	6.738	3,644,255
2022-09-23	10.073	10.076	9.951	9.978	6.797	4,754,882
2022-09-22	10.038	10.080	9.994	10.073	6.862	2,282,066
2022-09-21	10.098	10.098	10.006	10.039	6.838	1,541,173
2022-09-20	9.995	10.043	9.965	10.038	6.838	1,552,901
2022-09-19	9.967	10.060	9.967	9.995	6.808	2,023,847
2022-09-16	10.042	10.042	9.935	9.967	6.789	2,284,771
2022-09-15	10.099	10.099	10.044	10.047	6.844	1,794,194
2022-09-14	10.129	10.129	10.099	10.107	6.885	2,502,452
2022-09-13	10.197	10.197	10.113	10.131	6.901	1,741,995
2022-09-09	10.206	10.217	10.160	10.197	6.946	2,342,611
2022-09-08	10.158	10.209	10.158	10.206	6.952	2,151,806
2022-09-07	10.111	10.164	10.056	10.157	6.919	2,009,027
2022-09-06	10.073	10.112	10.050	10.111	6.887	1,408,192
2022-09-05	10.128	10.135	10.070	10.079	6.866	1,856,646
2022-09-02	10.039	10.140	10.039	10.135	6.904	2,634,770
2022-09-01	10.157	10.157	10.045	10.122	6.895	2,759,524
2022-08-31	10.057	10.169	10.020	10.167	6.926	3,873,473
2022-08-30	10.006	10.065	9.969	10.058	6.851	1,840,679
2022-08-29	9.999	10.031	9.966	10.010	6.819	2,595,560
2022-08-26	9.996	10.051	9.915	10.028	6.831	3,267,762
2022-08-25	9.860	10.000	9.813	9.999	6.811	3,035,464
2022-08-24	9.853	9.920	9.808	9.872	6.725	2,600,606
2022-08-23	9.862	9.882	9.803	9.861	6.717	4,149,317
2022-08-22	9.955	10.024	9.859	9.862	6.718	3,601,911
2022-08-19	9.799	9.999	9.799	9.947	6.776	5,275,717
2022-08-18	9.713	9.789	9.685	9.782	6.663	3,301,697
2022-08-17	9.668	9.737	9.665	9.714	6.617	4,002,102
2022-08-16	9.672	9.681	9.656	9.665	6.584	3,342,274
2022-08-15	9.631	9.690	9.625	9.680	6.594	4,106,475
2022-08-12	9.617	9.638	9.612	9.631	6.560	3,754,332
2022-08-11	9.617	9.639	9.612	9.617	6.551	1,850,240
2022-08-10	9.608	9.682	9.605	9.618	6.552	1,713,082
2022-08-09	9.615	9.619	9.607	9.609	6.546	1,347,487
2022-08-08	9.619	9.619	9.609	9.614	6.549	1,038,962
2022-08-05	9.606	9.625	9.606	9.616	6.550	2,085,936
2022-08-04	9.613	9.615	9.601	9.615	6.550	1,455,568
2022-08-03	9.615	9.615	9.606	9.612	6.548	1,497,143
2022-08-02	9.626	9.626	9.597	9.619	6.552	1,961,568

← NewerPage 17 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.