Sinolink Railway Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.371 | 8.414 | 8.330 | 8.337 | 7.979 | 880,352 |
| 2026-04-17 | 8.342 | 8.390 | 8.323 | 8.371 | 8.012 | 942,868 |
| 2026-04-16 | 8.312 | 8.354 | 8.312 | 8.344 | 7.986 | 1,130,478 |
| 2026-04-15 | 8.229 | 8.389 | 8.226 | 8.326 | 7.969 | 1,320,573 |
| 2026-04-14 | 8.145 | 8.232 | 8.129 | 8.220 | 7.867 | 1,088,788 |
| 2026-04-13 | 8.272 | 8.272 | 8.214 | 8.215 | 7.862 | 841,409 |
| 2026-04-10 | 8.268 | 8.292 | 8.268 | 8.272 | 7.917 | 584,536 |
| 2026-04-09 | 8.275 | 8.275 | 8.259 | 8.268 | 7.913 | 1,027,756 |
| 2026-04-08 | 8.290 | 8.302 | 8.257 | 8.274 | 7.919 | 687,148 |
| 2026-04-07 | 8.280 | 8.302 | 8.254 | 8.278 | 7.923 | 703,818 |
| 2026-04-03 | 8.294 | 8.307 | 8.242 | 8.284 | 7.928 | 784,489 |
| 2026-04-02 | 8.270 | 8.293 | 8.255 | 8.282 | 7.926 | 621,743 |
| 2026-04-01 | 8.264 | 8.291 | 8.261 | 8.266 | 7.911 | 525,626 |
| 2026-03-31 | 8.229 | 8.263 | 8.197 | 8.252 | 7.898 | 952,835 |
| 2026-03-30 | 8.210 | 8.229 | 8.192 | 8.229 | 7.876 | 636,025 |
| 2026-03-27 | 8.180 | 8.207 | 8.176 | 8.201 | 7.849 | 791,511 |
| 2026-03-26 | 8.253 | 8.253 | 8.123 | 8.214 | 7.861 | 709,280 |
| 2026-03-25 | 8.254 | 8.254 | 8.220 | 8.225 | 7.872 | 863,663 |
| 2026-03-24 | 8.291 | 8.291 | 8.254 | 8.266 | 7.911 | 1,114,474 |
| 2026-03-23 | 8.331 | 8.331 | 8.250 | 8.250 | 7.896 | 876,424 |
| 2026-03-20 | 8.330 | 8.333 | 8.320 | 8.330 | 7.972 | 161,517 |
| 2026-03-19 | 8.323 | 8.345 | 8.323 | 8.337 | 7.979 | 133,371 |
| 2026-03-18 | 8.340 | 8.371 | 8.331 | 8.345 | 7.987 | 840,766 |
| 2026-03-17 | 8.355 | 8.390 | 8.340 | 8.341 | 7.983 | 1,093,792 |
| 2026-03-16 | 8.360 | 8.390 | 8.356 | 8.365 | 8.006 | 635,296 |
| 2026-03-13 | 8.380 | 8.380 | 8.319 | 8.359 | 8.000 | 868,908 |
| 2026-03-12 | 8.403 | 8.427 | 8.376 | 8.381 | 8.021 | 768,820 |
| 2026-03-11 | 8.472 | 8.474 | 8.400 | 8.411 | 8.050 | 1,391,813 |
| 2026-03-10 | 8.455 | 8.491 | 8.436 | 8.448 | 8.085 | 1,204,333 |
| 2026-03-09 | 8.525 | 8.525 | 8.443 | 8.489 | 8.125 | 2,639,764 |
| 2026-03-06 | 8.457 | 8.549 | 8.440 | 8.526 | 8.160 | 1,303,237 |
| 2026-03-05 | 8.391 | 8.491 | 8.374 | 8.457 | 8.094 | 839,633 |
| 2026-03-04 | 8.430 | 8.430 | 8.376 | 8.391 | 8.031 | 1,383,184 |
| 2026-03-03 | 8.433 | 8.438 | 8.414 | 8.429 | 8.067 | 1,666,853 |
| 2026-03-02 | 8.409 | 8.491 | 8.409 | 8.440 | 8.078 | 1,363,325 |
| 2026-02-27 | 8.435 | 8.472 | 8.434 | 8.451 | 8.088 | 882,414 |
| 2026-02-26 | 8.453 | 8.472 | 8.352 | 8.456 | 8.093 | 1,442,970 |
| 2026-02-25 | 8.454 | 8.469 | 8.434 | 8.453 | 8.090 | 649,408 |
| 2026-02-24 | 8.416 | 8.451 | 8.391 | 8.443 | 8.080 | 1,608,330 |
| 2026-02-13 | 8.397 | 8.434 | 8.397 | 8.419 | 8.058 | 796,030 |
| 2026-02-12 | 8.378 | 8.420 | 8.378 | 8.418 | 8.057 | 1,094,285 |
| 2026-02-11 | 8.400 | 8.411 | 8.398 | 8.399 | 8.038 | 1,561,648 |
| 2026-02-10 | 8.360 | 8.392 | 8.360 | 8.388 | 8.028 | 1,954,699 |
| 2026-02-09 | 8.314 | 8.369 | 8.303 | 8.360 | 8.001 | 1,419,628 |
| 2026-02-06 | 8.353 | 8.354 | 8.100 | 8.353 | 7.994 | 829,248 |
| 2026-02-05 | 8.345 | 8.357 | 8.315 | 8.354 | 7.995 | 1,103,641 |
| 2026-02-04 | 8.374 | 8.374 | 8.314 | 8.345 | 7.987 | 1,316,046 |
| 2026-02-03 | 8.374 | 8.404 | 8.336 | 8.352 | 7.993 | 1,531,129 |
| 2026-02-02 | 8.294 | 8.374 | 8.274 | 8.367 | 8.008 | 1,861,907 |
| 2026-01-30 | 8.274 | 8.320 | 8.235 | 8.290 | 7.934 | 1,268,663 |
| 2026-01-29 | 8.210 | 8.293 | 8.179 | 8.274 | 7.919 | 1,332,949 |
| 2026-01-28 | 8.194 | 8.212 | 8.185 | 8.200 | 7.848 | 1,289,653 |
| 2026-01-27 | 8.223 | 8.223 | 8.195 | 8.204 | 7.852 | 1,539,546 |
| 2026-01-26 | 8.201 | 8.250 | 8.174 | 8.200 | 7.848 | 488,710 |
| 2026-01-23 | 8.150 | 8.252 | 8.138 | 8.201 | 7.849 | 7,027,903 |
| 2026-01-22 | 8.133 | 8.207 | 8.130 | 8.150 | 7.800 | 1,720,812 |
| 2026-01-21 | 8.128 | 8.163 | 8.102 | 8.150 | 7.800 | 1,717,223 |
| 2026-01-20 | 8.119 | 8.135 | 8.114 | 8.128 | 7.779 | 867,790 |
| 2026-01-19 | 8.150 | 8.150 | 8.100 | 8.129 | 7.780 | 1,549,159 |
| 2026-01-16 | 8.145 | 8.174 | 8.121 | 8.150 | 7.800 | 920,807 |
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.