Sinolink Railway Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.750 | 8.770 | 8.735 | 8.748 | 7.974 | 1,434,532 |
| 2025-07-18 | 8.751 | 8.785 | 8.740 | 8.750 | 7.976 | 258,953 |
| 2025-07-17 | 8.750 | 8.782 | 8.750 | 8.751 | 7.977 | 261,085 |
| 2025-07-16 | 8.720 | 8.789 | 8.716 | 8.780 | 8.003 | 2,035,763 |
| 2025-07-15 | 8.710 | 8.728 | 8.699 | 8.714 | 7.943 | 1,675,421 |
| 2025-07-14 | 8.737 | 8.764 | 8.699 | 8.710 | 7.939 | 2,013,654 |
| 2025-07-11 | 8.778 | 8.781 | 8.741 | 8.745 | 7.971 | 2,339,037 |
| 2025-07-10 | 8.742 | 8.785 | 8.738 | 8.779 | 8.002 | 2,215,409 |
| 2025-07-09 | 8.790 | 8.816 | 8.743 | 8.744 | 7.970 | 687,814 |
| 2025-07-08 | 8.825 | 8.844 | 8.790 | 8.790 | 8.012 | 808,009 |
| 2025-07-07 | 8.825 | 8.845 | 8.820 | 8.825 | 8.044 | 608,820 |
| 2025-07-04 | 8.834 | 8.860 | 8.822 | 8.828 | 8.047 | 730,794 |
| 2025-07-03 | 8.840 | 8.860 | 8.820 | 8.840 | 8.058 | 1,345,756 |
| 2025-07-02 | 8.805 | 8.865 | 8.805 | 8.840 | 8.058 | 501,082 |
| 2025-07-01 | 8.780 | 8.819 | 8.773 | 8.797 | 8.019 | 1,708,238 |
| 2025-06-30 | 8.794 | 8.798 | 8.742 | 8.798 | 8.019 | 1,370,286 |
| 2025-06-27 | 8.819 | 8.820 | 8.781 | 8.794 | 8.016 | 2,049,392 |
| 2025-06-26 | 8.851 | 8.878 | 8.814 | 8.821 | 8.040 | 1,059,758 |
| 2025-06-25 | 8.844 | 8.885 | 8.821 | 8.851 | 8.068 | 2,223,968 |
| 2025-06-24 | 8.905 | 8.915 | 8.820 | 8.834 | 8.052 | 1,357,304 |
| 2025-06-23 | 8.885 | 8.937 | 8.861 | 8.912 | 8.123 | 1,719,495 |
| 2025-06-20 | 8.867 | 8.882 | 8.856 | 8.865 | 8.081 | 591,276 |
| 2025-06-19 | 8.885 | 8.900 | 8.860 | 8.867 | 8.082 | 684,400 |
| 2025-06-18 | 8.910 | 8.925 | 8.878 | 8.885 | 8.099 | 2,022,969 |
| 2025-06-17 | 8.979 | 8.979 | 8.901 | 8.910 | 8.122 | 2,733,881 |
| 2025-06-16 | 8.931 | 8.980 | 8.900 | 8.962 | 8.169 | 718,285 |
| 2025-06-13 | 8.894 | 8.943 | 8.874 | 8.933 | 8.143 | 2,144,924 |
| 2025-06-12 | 8.920 | 8.923 | 8.890 | 8.910 | 8.122 | 507,241 |
| 2025-06-11 | 8.865 | 8.917 | 8.851 | 8.897 | 8.110 | 2,134,159 |
| 2025-06-10 | 8.929 | 8.944 | 8.880 | 8.887 | 8.101 | 3,067,622 |
| 2025-06-09 | 8.916 | 8.953 | 8.910 | 8.929 | 8.139 | 1,833,650 |
| 2025-06-06 | 8.920 | 8.980 | 8.900 | 8.916 | 8.127 | 2,683,571 |
| 2025-06-05 | 8.800 | 8.977 | 8.800 | 8.928 | 8.138 | 3,317,448 |
| 2025-06-04 | 8.800 | 8.840 | 8.800 | 8.830 | 8.049 | 2,366,715 |
| 2025-06-03 | 8.794 | 8.828 | 8.778 | 8.799 | 8.020 | 390,380 |
| 2025-05-30 | 8.767 | 8.794 | 8.737 | 8.789 | 8.011 | 652,484 |
| 2025-05-29 | 8.736 | 8.766 | 8.712 | 8.766 | 7.990 | 2,520,230 |
| 2025-05-28 | 8.740 | 8.771 | 8.697 | 8.722 | 7.950 | 2,417,491 |
| 2025-05-27 | 8.899 | 8.899 | 8.727 | 8.736 | 7.963 | 1,788,951 |
| 2025-05-26 | 8.848 | 8.897 | 8.826 | 8.855 | 8.071 | 730,751 |
| 2025-05-23 | 8.952 | 8.953 | 8.844 | 8.864 | 8.080 | 2,700,598 |
| 2025-05-22 | 9.009 | 9.030 | 8.945 | 8.952 | 8.160 | 1,957,233 |
| 2025-05-21 | 8.994 | 9.021 | 8.948 | 9.009 | 8.212 | 2,166,251 |
| 2025-05-20 | 8.915 | 9.000 | 8.900 | 8.984 | 8.189 | 1,381,231 |
| 2025-05-19 | 8.860 | 8.923 | 8.855 | 8.915 | 8.126 | 2,348,791 |
| 2025-05-16 | 8.841 | 8.898 | 8.820 | 8.875 | 8.090 | 2,002,006 |
| 2025-05-15 | 8.815 | 8.900 | 8.815 | 8.846 | 8.063 | 1,884,986 |
| 2025-05-14 | 8.862 | 8.888 | 8.803 | 8.815 | 8.035 | 1,920,455 |
| 2025-05-13 | 8.894 | 8.932 | 8.843 | 8.862 | 8.078 | 1,034,044 |
| 2025-05-12 | 8.988 | 9.003 | 8.890 | 8.900 | 8.112 | 1,805,580 |
| 2025-05-09 | 9.004 | 9.021 | 8.973 | 8.988 | 8.193 | 407,769 |
| 2025-05-08 | 9.003 | 9.038 | 8.970 | 8.988 | 8.193 | 1,071,633 |
| 2025-05-07 | 8.975 | 9.008 | 8.975 | 9.006 | 8.209 | 1,626,906 |
| 2025-05-06 | 8.975 | 9.004 | 8.942 | 8.997 | 8.201 | 1,304,614 |
| 2025-04-30 | 8.951 | 9.025 | 8.934 | 8.969 | 8.175 | 2,043,052 |
| 2025-04-29 | 9.054 | 9.054 | 8.917 | 8.951 | 8.159 | 2,265,673 |
| 2025-04-28 | 9.069 | 9.069 | 8.912 | 8.991 | 8.195 | 2,678,493 |
| 2025-04-25 | 9.159 | 9.196 | 9.000 | 9.070 | 8.267 | 2,011,470 |
| 2025-04-24 | 9.160 | 9.160 | 9.111 | 9.159 | 8.349 | 968,617 |
| 2025-04-23 | 9.185 | 9.185 | 9.121 | 9.151 | 8.341 | 1,609,021 |
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.