Sinolink Railway Constr historical data

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

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

← NewerPage 3 of 18 · 1,034 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.