Sinolink Railway Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.817 | 7.839 | 7.727 | 7.764 | 7.764 | 358,091 |
| 2026-07-16 | 7.830 | 7.885 | 7.817 | 7.817 | 7.817 | 669,438 |
| 2026-07-15 | 7.813 | 7.882 | 7.813 | 7.829 | 7.829 | 409,632 |
| 2026-07-14 | 7.825 | 7.865 | 7.801 | 7.849 | 7.849 | 1,088,817 |
| 2026-07-13 | 7.789 | 7.868 | 7.726 | 7.845 | 7.845 | 719,404 |
| 2026-07-10 | 7.770 | 7.812 | 7.702 | 7.801 | 7.801 | 998,817 |
| 2026-07-09 | 7.719 | 7.770 | 7.623 | 7.770 | 7.770 | 633,499 |
| 2026-07-08 | 7.700 | 7.730 | 7.700 | 7.720 | 7.720 | 893,615 |
| 2026-07-07 | 7.705 | 7.796 | 7.705 | 7.718 | 7.718 | 1,497,102 |
| 2026-07-06 | 7.627 | 7.760 | 7.626 | 7.740 | 7.740 | 690,911 |
| 2026-07-03 | 7.581 | 7.640 | 7.560 | 7.640 | 7.640 | 152,010 |
| 2026-07-02 | 7.600 | 7.600 | 7.530 | 7.559 | 7.559 | 773,231 |
| 2026-07-01 | 7.630 | 7.630 | 7.555 | 7.582 | 7.582 | 501,005 |
| 2026-06-30 | 7.542 | 7.629 | 7.438 | 7.602 | 7.602 | 1,347,700 |
| 2026-06-29 | 7.268 | 7.600 | 7.173 | 7.573 | 7.573 | 1,661,554 |
| 2026-06-26 | 7.225 | 7.285 | 7.200 | 7.281 | 7.281 | 1,284,064 |
| 2026-06-25 | 7.237 | 7.309 | 7.189 | 7.254 | 7.254 | 1,054,202 |
| 2026-06-24 | 7.402 | 7.402 | 7.226 | 7.237 | 7.237 | 1,034,642 |
| 2026-06-23 | 7.400 | 7.400 | 7.350 | 7.369 | 7.369 | 1,052,354 |
| 2026-06-22 | 7.520 | 7.590 | 7.394 | 7.398 | 7.398 | 899,973 |
| 2026-06-18 | 7.581 | 7.613 | 7.526 | 7.546 | 7.546 | 248,263 |
| 2026-06-17 | 7.593 | 7.634 | 7.575 | 7.581 | 7.581 | 875,109 |
| 2026-06-16 | 7.555 | 7.594 | 7.555 | 7.594 | 7.594 | 910,796 |
| 2026-06-15 | 7.594 | 7.596 | 7.558 | 7.575 | 7.575 | 1,460,279 |
| 2026-06-12 | 7.568 | 7.595 | 7.540 | 7.588 | 7.588 | 1,084,336 |
| 2026-06-11 | 7.535 | 7.593 | 7.505 | 7.568 | 7.568 | 832,694 |
| 2026-06-10 | 7.574 | 7.574 | 7.526 | 7.557 | 7.557 | 626,960 |
| 2026-06-09 | 7.560 | 7.560 | 7.520 | 7.559 | 7.559 | 1,461,273 |
| 2026-06-08 | 7.604 | 7.604 | 7.539 | 7.573 | 7.573 | 1,253,887 |
| 2026-06-05 | 7.614 | 7.636 | 7.598 | 7.604 | 7.604 | 786,228 |
| 2026-06-04 | 7.668 | 7.668 | 7.631 | 7.641 | 7.641 | 727,204 |
| 2026-06-03 | 7.614 | 7.674 | 7.614 | 7.668 | 7.668 | 785,656 |
| 2026-06-02 | 7.634 | 7.650 | 7.583 | 7.631 | 7.631 | 844,357 |
| 2026-06-01 | 7.569 | 7.625 | 7.569 | 7.617 | 7.617 | 944,513 |
| 2026-05-29 | 7.520 | 7.591 | 7.514 | 7.574 | 7.574 | 377,083 |
| 2026-05-28 | 7.540 | 7.554 | 7.520 | 7.528 | 7.528 | 1,162,998 |
| 2026-05-27 | 7.600 | 7.600 | 7.540 | 7.540 | 7.540 | 1,959,280 |
| 2026-05-26 | 7.594 | 7.605 | 7.580 | 7.602 | 7.602 | 1,290,772 |
| 2026-05-25 | 7.614 | 7.615 | 7.591 | 7.605 | 7.605 | 1,737,199 |
| 2026-05-22 | 7.614 | 7.651 | 7.594 | 7.603 | 7.603 | 570,324 |
| 2026-05-21 | 7.635 | 7.650 | 7.616 | 7.620 | 7.620 | 751,346 |
| 2026-05-20 | 7.666 | 7.678 | 7.635 | 7.650 | 7.650 | 141,532 |
| 2026-05-19 | 7.600 | 7.680 | 7.600 | 7.658 | 7.658 | 1,171,032 |
| 2026-05-18 | 7.536 | 7.536 | 7.520 | 7.523 | 7.523 | 752,935 |
| 2026-05-15 | 7.570 | 7.570 | 7.520 | 7.536 | 7.536 | 255,487 |
| 2026-05-14 | 7.623 | 7.623 | 7.549 | 7.570 | 7.570 | 1,034,925 |
| 2026-05-13 | 7.777 | 7.783 | 7.600 | 7.623 | 7.623 | 1,071,270 |
| 2026-05-12 | 7.791 | 7.791 | 7.776 | 7.783 | 7.783 | 886,154 |
| 2026-05-11 | 7.791 | 7.796 | 7.769 | 7.791 | 7.791 | 484,760 |
| 2026-05-08 | 7.737 | 7.798 | 7.734 | 7.794 | 7.794 | 763,777 |
| 2026-05-07 | 7.755 | 7.762 | 7.734 | 7.735 | 7.735 | 1,170,511 |
| 2026-05-06 | 7.782 | 7.790 | 7.755 | 7.763 | 7.763 | 774,245 |
| 2026-04-30 | 7.785 | 7.785 | 7.764 | 7.782 | 7.782 | 1,094,533 |
| 2026-04-29 | 7.781 | 7.786 | 7.774 | 7.785 | 7.785 | 139,126 |
| 2026-04-28 | 7.800 | 7.800 | 7.781 | 7.793 | 7.793 | 763,086 |
| 2026-04-27 | 7.844 | 7.854 | 7.800 | 7.815 | 7.815 | 893,987 |
| 2026-04-24 | 7.849 | 7.849 | 7.828 | 7.844 | 7.844 | 782,270 |
| 2026-04-23 | 7.853 | 7.853 | 7.815 | 7.835 | 7.835 | 841,119 |
| 2026-04-22 | 7.939 | 7.939 | 7.807 | 7.845 | 7.845 | 842,742 |
| 2026-04-21 | 7.978 | 7.978 | 7.779 | 7.925 | 7.925 | 1,423,266 |
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.