Sinolink Railway Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.940 | 7.979 | 7.940 | 7.965 | 7.623 | 1,650,157 |
| 2025-10-20 | 7.966 | 7.990 | 7.940 | 7.943 | 7.602 | 1,853,100 |
| 2025-10-17 | 8.023 | 8.023 | 7.958 | 7.966 | 7.624 | 1,686,650 |
| 2025-10-16 | 8.065 | 8.065 | 7.999 | 8.000 | 7.657 | 1,127,090 |
| 2025-10-15 | 8.128 | 8.140 | 8.045 | 8.080 | 7.733 | 833,127 |
| 2025-10-14 | 8.125 | 8.145 | 8.105 | 8.127 | 7.778 | 1,348,514 |
| 2025-10-13 | 8.095 | 8.165 | 8.074 | 8.162 | 7.812 | 1,160,910 |
| 2025-10-10 | 8.056 | 8.093 | 8.056 | 8.090 | 7.743 | 2,439,688 |
| 2025-10-09 | 8.050 | 8.056 | 8.026 | 8.056 | 7.710 | 2,131,653 |
| 2025-09-30 | 8.045 | 8.053 | 8.015 | 8.051 | 7.705 | 1,127,522 |
| 2025-09-29 | 8.071 | 8.071 | 8.005 | 8.050 | 7.704 | 941,657 |
| 2025-09-26 | 8.084 | 8.105 | 8.049 | 8.071 | 7.724 | 2,079,819 |
| 2025-09-25 | 8.129 | 8.129 | 8.047 | 8.084 | 7.737 | 4,617,673 |
| 2025-09-24 | 8.185 | 8.204 | 8.110 | 8.113 | 7.765 | 4,167,630 |
| 2025-09-23 | 8.215 | 8.255 | 8.180 | 8.185 | 7.834 | 1,963,557 |
| 2025-09-22 | 8.277 | 8.294 | 8.195 | 8.211 | 7.858 | 2,435,803 |
| 2025-09-19 | 8.301 | 8.301 | 8.265 | 8.266 | 7.911 | 1,584,113 |
| 2025-09-18 | 8.316 | 8.319 | 8.293 | 8.301 | 7.945 | 1,508,041 |
| 2025-09-17 | 8.311 | 8.335 | 8.268 | 8.317 | 7.960 | 1,786,739 |
| 2025-09-16 | 8.373 | 8.373 | 8.311 | 8.311 | 7.954 | 2,038,774 |
| 2025-09-15 | 8.398 | 8.400 | 8.312 | 8.376 | 8.016 | 1,463,768 |
| 2025-09-12 | 8.847 | 8.853 | 8.800 | 8.824 | 8.043 | 4,087,208 |
| 2025-09-11 | 8.885 | 8.894 | 8.845 | 8.847 | 8.064 | 2,840,912 |
| 2025-09-10 | 8.900 | 8.920 | 8.849 | 8.869 | 8.084 | 2,273,466 |
| 2025-09-09 | 8.806 | 8.930 | 8.806 | 8.917 | 8.128 | 4,390,485 |
| 2025-09-08 | 8.814 | 8.822 | 8.772 | 8.777 | 8.000 | 1,330,088 |
| 2025-09-05 | 8.852 | 8.852 | 8.800 | 8.817 | 8.037 | 1,154,853 |
| 2025-09-04 | 8.862 | 8.894 | 8.830 | 8.852 | 8.069 | 1,686,868 |
| 2025-09-03 | 8.803 | 8.930 | 8.803 | 8.884 | 8.098 | 2,084,724 |
| 2025-09-02 | 8.738 | 8.804 | 8.730 | 8.803 | 8.024 | 1,386,142 |
| 2025-09-01 | 8.765 | 8.770 | 8.735 | 8.738 | 7.965 | 697,008 |
| 2025-08-29 | 8.770 | 8.780 | 8.754 | 8.775 | 7.999 | 554,099 |
| 2025-08-28 | 8.792 | 8.810 | 8.718 | 8.770 | 7.994 | 870,863 |
| 2025-08-27 | 8.804 | 8.806 | 8.790 | 8.792 | 8.014 | 1,909,897 |
| 2025-08-26 | 8.725 | 8.805 | 8.725 | 8.804 | 8.025 | 1,907,624 |
| 2025-08-25 | 8.710 | 8.750 | 8.680 | 8.728 | 7.956 | 811,110 |
| 2025-08-22 | 8.685 | 8.726 | 8.685 | 8.709 | 7.938 | 849,807 |
| 2025-08-21 | 8.688 | 8.725 | 8.675 | 8.685 | 7.916 | 1,844,144 |
| 2025-08-20 | 8.640 | 8.694 | 8.640 | 8.686 | 7.917 | 1,521,501 |
| 2025-08-19 | 8.687 | 8.687 | 8.600 | 8.640 | 7.875 | 1,539,804 |
| 2025-08-18 | 8.772 | 8.772 | 8.669 | 8.687 | 7.918 | 1,286,409 |
| 2025-08-15 | 8.801 | 8.801 | 8.766 | 8.771 | 7.995 | 1,922,506 |
| 2025-08-14 | 8.800 | 8.805 | 8.776 | 8.801 | 8.022 | 1,890,610 |
| 2025-08-13 | 8.794 | 8.802 | 8.764 | 8.791 | 8.013 | 776,660 |
| 2025-08-12 | 8.785 | 8.805 | 8.763 | 8.803 | 8.024 | 833,284 |
| 2025-08-11 | 8.768 | 8.770 | 8.760 | 8.760 | 7.985 | 1,820,494 |
| 2025-08-08 | 8.785 | 8.785 | 8.753 | 8.768 | 7.992 | 1,413,684 |
| 2025-08-07 | 8.794 | 8.805 | 8.748 | 8.800 | 8.021 | 1,786,384 |
| 2025-08-06 | 8.804 | 8.804 | 8.721 | 8.794 | 8.016 | 833,855 |
| 2025-08-05 | 8.797 | 8.805 | 8.766 | 8.804 | 8.025 | 937,440 |
| 2025-08-04 | 8.790 | 8.809 | 8.777 | 8.800 | 8.021 | 2,434,873 |
| 2025-08-01 | 8.802 | 8.802 | 8.766 | 8.777 | 8.000 | 1,669,985 |
| 2025-07-31 | 8.787 | 8.804 | 8.748 | 8.801 | 8.022 | 2,281,645 |
| 2025-07-30 | 8.765 | 8.836 | 8.743 | 8.795 | 8.017 | 2,026,722 |
| 2025-07-29 | 8.752 | 8.774 | 8.687 | 8.755 | 7.980 | 2,460,339 |
| 2025-07-28 | 8.619 | 8.755 | 8.619 | 8.753 | 7.978 | 1,409,769 |
| 2025-07-25 | 8.614 | 8.633 | 8.611 | 8.619 | 7.856 | 2,209,231 |
| 2025-07-24 | 8.710 | 8.710 | 8.617 | 8.633 | 7.869 | 2,486,912 |
| 2025-07-23 | 8.773 | 8.785 | 8.698 | 8.710 | 7.939 | 737,422 |
| 2025-07-22 | 8.748 | 8.774 | 8.740 | 8.773 | 7.997 | 1,269,814 |
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.