Sinolink Railway Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.183 | 8.193 | 8.140 | 8.158 | 7.808 | 2,271,754 |
| 2026-01-14 | 8.177 | 8.193 | 8.139 | 8.183 | 7.832 | 896,631 |
| 2026-01-13 | 8.158 | 8.191 | 8.129 | 8.161 | 7.811 | 671,501 |
| 2026-01-12 | 8.174 | 8.201 | 8.100 | 8.188 | 7.836 | 519,546 |
| 2026-01-09 | 8.176 | 8.223 | 8.135 | 8.188 | 7.836 | 4,331,811 |
| 2026-01-08 | 8.190 | 8.220 | 8.075 | 8.184 | 7.833 | 2,570,581 |
| 2026-01-07 | 7.992 | 8.221 | 7.934 | 8.190 | 7.838 | 2,000,231 |
| 2026-01-06 | 7.945 | 8.028 | 7.945 | 8.000 | 7.657 | 861,362 |
| 2026-01-05 | 7.963 | 7.963 | 7.935 | 7.942 | 7.601 | 801,111 |
| 2025-12-31 | 7.950 | 7.977 | 7.907 | 7.963 | 7.621 | 1,015,576 |
| 2025-12-30 | 7.994 | 8.003 | 7.930 | 7.937 | 7.596 | 1,049,413 |
| 2025-12-29 | 7.999 | 8.000 | 7.916 | 7.990 | 7.647 | 1,286,334 |
| 2025-12-26 | 7.975 | 8.011 | 7.975 | 7.999 | 7.656 | 294,163 |
| 2025-12-25 | 7.974 | 8.006 | 7.954 | 7.995 | 7.652 | 1,211,797 |
| 2025-12-24 | 7.711 | 8.010 | 7.586 | 7.994 | 7.651 | 3,060,042 |
| 2025-12-23 | 7.850 | 7.850 | 7.660 | 7.713 | 7.382 | 2,686,800 |
| 2025-12-22 | 7.919 | 7.919 | 7.768 | 7.811 | 7.476 | 2,180,765 |
| 2025-12-19 | 7.914 | 7.945 | 7.856 | 7.904 | 7.565 | 2,185,239 |
| 2025-12-18 | 7.952 | 7.964 | 7.925 | 7.926 | 7.586 | 798,343 |
| 2025-12-17 | 7.905 | 7.963 | 7.896 | 7.951 | 7.610 | 1,062,298 |
| 2025-12-16 | 7.957 | 7.990 | 7.902 | 7.908 | 7.568 | 472,020 |
| 2025-12-15 | 7.955 | 7.972 | 7.936 | 7.957 | 7.615 | 1,068,451 |
| 2025-12-12 | 7.982 | 8.006 | 7.947 | 7.967 | 7.625 | 621,339 |
| 2025-12-11 | 8.000 | 8.011 | 7.978 | 7.982 | 7.639 | 1,764,611 |
| 2025-12-10 | 7.983 | 8.005 | 7.960 | 8.001 | 7.657 | 2,362,887 |
| 2025-12-09 | 7.980 | 8.005 | 7.935 | 7.983 | 7.640 | 2,951,172 |
| 2025-12-08 | 7.971 | 8.017 | 7.971 | 7.980 | 7.637 | 863,351 |
| 2025-12-05 | 8.006 | 8.007 | 7.967 | 7.969 | 7.627 | 1,143,092 |
| 2025-12-04 | 8.018 | 8.034 | 8.006 | 8.006 | 7.662 | 2,446,890 |
| 2025-12-03 | 8.034 | 8.034 | 7.995 | 8.019 | 7.675 | 2,180,825 |
| 2025-12-02 | 8.035 | 8.054 | 8.034 | 8.034 | 7.689 | 517,233 |
| 2025-12-01 | 8.041 | 8.064 | 8.026 | 8.036 | 7.691 | 1,917,316 |
| 2025-11-28 | 8.090 | 8.090 | 8.036 | 8.043 | 7.698 | 1,574,002 |
| 2025-11-27 | 8.055 | 8.080 | 8.055 | 8.063 | 7.717 | 2,028,733 |
| 2025-11-26 | 8.050 | 8.079 | 8.050 | 8.071 | 7.724 | 1,869,656 |
| 2025-11-25 | 8.042 | 8.065 | 8.033 | 8.036 | 7.691 | 2,107,095 |
| 2025-11-24 | 8.051 | 8.073 | 8.000 | 8.042 | 7.697 | 2,144,828 |
| 2025-11-21 | 8.067 | 8.073 | 8.050 | 8.051 | 7.705 | 721,453 |
| 2025-11-20 | 8.125 | 8.133 | 8.066 | 8.067 | 7.721 | 652,944 |
| 2025-11-19 | 8.185 | 8.185 | 8.105 | 8.127 | 7.778 | 889,740 |
| 2025-11-18 | 8.200 | 8.223 | 8.191 | 8.191 | 7.839 | 888,764 |
| 2025-11-17 | 8.200 | 8.207 | 8.189 | 8.195 | 7.843 | 587,730 |
| 2025-11-14 | 8.168 | 8.210 | 8.168 | 8.198 | 7.846 | 483,944 |
| 2025-11-13 | 8.151 | 8.174 | 8.150 | 8.168 | 7.817 | 756,279 |
| 2025-11-12 | 8.143 | 8.163 | 8.126 | 8.161 | 7.811 | 748,997 |
| 2025-11-11 | 8.119 | 8.172 | 8.119 | 8.141 | 7.791 | 1,387,795 |
| 2025-11-10 | 8.125 | 8.134 | 8.101 | 8.119 | 7.770 | 564,487 |
| 2025-11-07 | 8.074 | 8.122 | 8.065 | 8.114 | 7.766 | 1,741,442 |
| 2025-11-06 | 8.054 | 8.102 | 8.024 | 8.080 | 7.733 | 969,782 |
| 2025-11-05 | 8.015 | 8.053 | 8.010 | 8.053 | 7.707 | 1,091,464 |
| 2025-11-04 | 8.043 | 8.064 | 8.016 | 8.036 | 7.691 | 2,390,076 |
| 2025-11-03 | 8.113 | 8.113 | 8.035 | 8.043 | 7.698 | 698,377 |
| 2025-10-31 | 8.110 | 8.134 | 8.087 | 8.093 | 7.746 | 1,108,649 |
| 2025-10-30 | 8.152 | 8.152 | 8.106 | 8.110 | 7.762 | 616,003 |
| 2025-10-29 | 8.095 | 8.163 | 8.095 | 8.152 | 7.802 | 667,149 |
| 2025-10-28 | 8.039 | 8.100 | 8.039 | 8.099 | 7.751 | 2,843,301 |
| 2025-10-27 | 8.085 | 8.099 | 8.035 | 8.039 | 7.694 | 1,775,486 |
| 2025-10-24 | 8.096 | 8.105 | 8.081 | 8.099 | 7.751 | 1,991,138 |
| 2025-10-23 | 8.030 | 8.105 | 8.028 | 8.101 | 7.753 | 1,191,960 |
| 2025-10-22 | 7.971 | 8.028 | 7.955 | 8.027 | 7.682 | 776,018 |
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.