Sinolink Railway Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.683 | 8.686 | 8.613 | 8.650 | 7.489 | 1,124,177 |
| 2025-01-16 | 8.701 | 8.726 | 8.646 | 8.687 | 7.521 | 1,335,846 |
| 2025-01-15 | 8.704 | 8.736 | 8.681 | 8.701 | 7.533 | 1,675,683 |
| 2025-01-14 | 8.752 | 8.805 | 8.670 | 8.698 | 7.531 | 1,418,230 |
| 2025-01-13 | 8.802 | 8.849 | 8.700 | 8.751 | 7.576 | 623,359 |
| 2025-01-10 | 8.813 | 8.856 | 8.760 | 8.802 | 7.621 | 840,464 |
| 2025-01-09 | 8.700 | 8.827 | 8.700 | 8.813 | 7.630 | 1,677,076 |
| 2025-01-08 | 8.624 | 8.714 | 8.592 | 8.700 | 7.532 | 2,001,397 |
| 2025-01-07 | 8.793 | 8.793 | 8.600 | 8.632 | 7.473 | 1,543,962 |
| 2025-01-06 | 8.876 | 8.989 | 8.771 | 8.803 | 7.621 | 1,285,068 |
| 2025-01-03 | 8.746 | 8.898 | 8.718 | 8.873 | 7.682 | 1,442,661 |
| 2025-01-02 | 8.840 | 8.840 | 8.731 | 8.749 | 7.575 | 1,147,573 |
| 2024-12-31 | 8.784 | 8.855 | 8.784 | 8.836 | 7.650 | 1,650,353 |
| 2024-12-30 | 8.804 | 8.825 | 8.779 | 8.824 | 7.640 | 2,289,565 |
| 2024-12-27 | 8.636 | 8.828 | 8.606 | 8.794 | 7.614 | 1,507,559 |
| 2024-12-26 | 8.613 | 8.677 | 8.424 | 8.676 | 7.512 | 2,532,464 |
| 2024-12-25 | 8.753 | 8.850 | 8.550 | 8.631 | 7.473 | 3,462,146 |
| 2024-12-24 | 8.795 | 8.795 | 8.745 | 8.753 | 7.578 | 2,702,489 |
| 2024-12-23 | 8.702 | 8.789 | 8.700 | 8.785 | 7.606 | 1,345,012 |
| 2024-12-20 | 8.559 | 8.732 | 8.559 | 8.713 | 7.544 | 712,510 |
| 2024-12-19 | 8.601 | 8.601 | 8.530 | 8.559 | 7.410 | 563,339 |
| 2024-12-18 | 8.730 | 8.730 | 8.595 | 8.601 | 7.447 | 937,167 |
| 2024-12-17 | 8.791 | 8.857 | 8.700 | 8.726 | 7.555 | 1,243,771 |
| 2024-12-16 | 8.770 | 8.863 | 8.644 | 8.796 | 7.615 | 1,110,024 |
| 2024-12-13 | 8.744 | 8.800 | 8.741 | 8.773 | 7.596 | 1,064,821 |
| 2024-12-12 | 8.583 | 8.751 | 8.583 | 8.741 | 7.568 | 1,387,599 |
| 2024-12-11 | 8.383 | 8.670 | 8.360 | 8.583 | 7.431 | 1,615,554 |
| 2024-12-10 | 8.366 | 8.400 | 8.340 | 8.392 | 7.266 | 1,205,938 |
| 2024-12-09 | 8.364 | 8.370 | 8.350 | 8.366 | 7.243 | 1,279,165 |
| 2024-12-06 | 8.334 | 8.369 | 8.331 | 8.354 | 7.233 | 869,853 |
| 2024-12-05 | 8.336 | 8.355 | 8.326 | 8.334 | 7.215 | 1,051,457 |
| 2024-12-04 | 8.330 | 8.377 | 8.330 | 8.352 | 7.231 | 645,173 |
| 2024-12-03 | 8.344 | 8.350 | 8.323 | 8.330 | 7.212 | 920,962 |
| 2024-12-02 | 8.384 | 8.402 | 8.336 | 8.350 | 7.229 | 898,056 |
| 2024-11-29 | 8.341 | 8.407 | 8.340 | 8.380 | 7.255 | 883,517 |
| 2024-11-28 | 8.354 | 8.372 | 8.330 | 8.350 | 7.229 | 1,350,118 |
| 2024-11-27 | 8.390 | 8.390 | 8.345 | 8.354 | 7.233 | 794,220 |
| 2024-11-26 | 8.365 | 8.393 | 8.340 | 8.376 | 7.252 | 1,115,904 |
| 2024-11-25 | 8.367 | 8.406 | 8.326 | 8.365 | 7.242 | 1,167,718 |
| 2024-11-22 | 8.370 | 8.378 | 8.333 | 8.363 | 7.241 | 1,223,363 |
| 2024-11-21 | 8.343 | 8.380 | 8.311 | 8.371 | 7.247 | 1,954,734 |
| 2024-11-20 | 8.331 | 8.355 | 8.305 | 8.343 | 7.223 | 1,877,924 |
| 2024-11-19 | 8.343 | 8.357 | 8.304 | 8.331 | 7.213 | 1,650,722 |
| 2024-11-18 | 8.362 | 8.407 | 8.326 | 8.344 | 7.224 | 1,457,263 |
| 2024-11-15 | 8.327 | 8.420 | 8.315 | 8.360 | 7.238 | 1,638,093 |
| 2024-11-14 | 8.298 | 8.338 | 8.262 | 8.327 | 7.209 | 1,199,188 |
| 2024-11-13 | 8.270 | 8.281 | 8.243 | 8.274 | 7.163 | 1,737,041 |
| 2024-11-12 | 8.255 | 8.317 | 8.255 | 8.281 | 7.170 | 1,464,081 |
| 2024-11-11 | 8.276 | 8.276 | 8.222 | 8.253 | 7.145 | 1,640,021 |
| 2024-11-08 | 8.268 | 8.300 | 8.260 | 8.270 | 7.160 | 1,652,668 |
| 2024-11-07 | 8.276 | 8.300 | 8.254 | 8.268 | 7.158 | 732,242 |
| 2024-11-06 | 8.292 | 8.319 | 8.270 | 8.276 | 7.165 | 971,746 |
| 2024-11-05 | 8.295 | 8.295 | 8.295 | 8.295 | 7.182 | 0 |
| 2024-11-04 | 8.327 | 8.341 | 8.287 | 8.295 | 7.182 | 1,255,369 |
| 2024-11-01 | 8.309 | 8.375 | 8.305 | 8.327 | 7.209 | 765,503 |
| 2024-10-31 | 8.318 | 8.329 | 8.300 | 8.309 | 7.194 | 1,007,751 |
| 2024-10-30 | 8.320 | 8.320 | 8.320 | 8.320 | 7.203 | 0 |
| 2024-10-29 | 8.297 | 8.322 | 8.293 | 8.320 | 7.203 | 2,613,952 |
| 2024-10-28 | 8.309 | 8.313 | 8.289 | 8.297 | 7.183 | 3,089,616 |
| 2024-10-25 | 8.301 | 8.323 | 8.299 | 8.308 | 7.193 | 2,910,848 |
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.