Sinolink Railway Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.383 | 8.385 | 8.300 | 8.301 | 7.187 | 1,972,759 |
| 2024-10-23 | 8.400 | 8.429 | 8.370 | 8.382 | 7.257 | 2,234,803 |
| 2024-10-22 | 8.417 | 8.426 | 8.400 | 8.403 | 7.275 | 2,525,871 |
| 2024-10-21 | 8.431 | 8.479 | 8.380 | 8.428 | 7.297 | 3,085,648 |
| 2024-10-18 | 8.445 | 8.499 | 8.424 | 8.426 | 7.295 | 2,425,218 |
| 2024-10-17 | 8.511 | 8.575 | 8.430 | 8.448 | 7.314 | 1,720,692 |
| 2024-10-16 | 8.501 | 8.538 | 8.490 | 8.511 | 7.369 | 2,031,694 |
| 2024-10-15 | 8.558 | 8.558 | 8.497 | 8.501 | 7.360 | 2,180,843 |
| 2024-10-14 | 8.558 | 8.610 | 8.550 | 8.557 | 7.409 | 2,255,089 |
| 2024-10-11 | 8.526 | 8.580 | 8.520 | 8.558 | 7.409 | 1,839,391 |
| 2024-10-10 | 8.610 | 8.619 | 8.500 | 8.512 | 7.370 | 2,217,047 |
| 2024-10-09 | 8.684 | 8.734 | 8.610 | 8.619 | 7.462 | 2,351,975 |
| 2024-10-08 | 8.548 | 9.397 | 8.548 | 8.684 | 7.518 | 2,087,828 |
| 2024-09-30 | 8.650 | 8.650 | 8.502 | 8.548 | 7.401 | 1,147,075 |
| 2024-09-27 | 8.914 | 8.992 | 8.914 | 8.961 | 7.361 | 182,552 |
| 2024-09-26 | 8.779 | 8.922 | 8.740 | 8.910 | 7.319 | 1,668,986 |
| 2024-09-25 | 8.722 | 8.780 | 8.700 | 8.779 | 7.211 | 1,879,143 |
| 2024-09-24 | 8.704 | 8.768 | 8.683 | 8.722 | 7.165 | 2,832,890 |
| 2024-09-23 | 8.787 | 8.880 | 8.700 | 8.721 | 7.164 | 2,766,216 |
| 2024-09-20 | 8.690 | 8.787 | 8.651 | 8.776 | 7.209 | 1,596,790 |
| 2024-09-19 | 8.800 | 8.834 | 8.694 | 8.700 | 7.147 | 2,802,593 |
| 2024-09-18 | 8.930 | 8.930 | 8.780 | 8.807 | 7.234 | 1,081,213 |
| 2024-09-13 | 8.818 | 8.863 | 8.800 | 8.833 | 7.256 | 1,083,989 |
| 2024-09-12 | 8.970 | 8.970 | 8.804 | 8.831 | 7.254 | 466,849 |
| 2024-09-11 | 9.000 | 9.000 | 8.900 | 8.970 | 7.368 | 1,486,884 |
| 2024-09-10 | 8.881 | 8.979 | 8.837 | 8.967 | 7.366 | 1,315,511 |
| 2024-09-09 | 8.986 | 9.017 | 8.880 | 8.901 | 7.312 | 1,196,298 |
| 2024-09-06 | 8.965 | 8.995 | 8.965 | 8.986 | 7.382 | 1,626,023 |
| 2024-09-05 | 8.918 | 9.070 | 8.070 | 8.974 | 7.372 | 1,625,071 |
| 2024-09-04 | 8.882 | 8.920 | 8.875 | 8.918 | 7.326 | 619,261 |
| 2024-09-03 | 9.049 | 9.050 | 8.831 | 8.882 | 7.296 | 1,641,043 |
| 2024-09-02 | 9.000 | 9.049 | 8.911 | 9.009 | 7.400 | 697,563 |
| 2024-08-30 | 8.925 | 9.000 | 8.888 | 9.000 | 7.393 | 1,566,526 |
| 2024-08-29 | 8.888 | 9.000 | 8.786 | 8.953 | 7.354 | 1,241,961 |
| 2024-08-28 | 8.801 | 8.996 | 8.800 | 8.899 | 7.310 | 1,356,074 |
| 2024-08-27 | 8.807 | 8.807 | 8.807 | 8.807 | 7.234 | 0 |
| 2024-08-26 | 8.849 | 8.927 | 8.755 | 8.807 | 7.234 | 1,271,877 |
| 2024-08-23 | 8.820 | 8.900 | 8.790 | 8.849 | 7.269 | 1,168,025 |
| 2024-08-22 | 8.780 | 8.865 | 8.751 | 8.810 | 7.237 | 1,197,152 |
| 2024-08-21 | 8.971 | 8.971 | 8.811 | 8.820 | 7.245 | 1,509,995 |
| 2024-08-20 | 9.053 | 9.071 | 8.932 | 8.943 | 7.346 | 1,533,157 |
| 2024-08-19 | 9.024 | 9.053 | 8.999 | 9.053 | 7.437 | 1,320,743 |
| 2024-08-16 | 8.971 | 9.045 | 8.969 | 9.025 | 7.414 | 1,600,507 |
| 2024-08-15 | 9.051 | 9.058 | 8.920 | 9.045 | 7.430 | 1,825,020 |
| 2024-08-14 | 8.897 | 9.041 | 8.865 | 9.002 | 7.395 | 1,208,540 |
| 2024-08-13 | 8.900 | 8.909 | 8.801 | 8.900 | 7.311 | 1,503,657 |
| 2024-08-12 | 8.900 | 8.910 | 8.701 | 8.906 | 7.316 | 1,516,941 |
| 2024-08-09 | 8.890 | 8.911 | 8.890 | 8.907 | 7.317 | 2,130,804 |
| 2024-08-08 | 8.879 | 8.904 | 8.871 | 8.895 | 7.307 | 1,287,481 |
| 2024-08-07 | 8.837 | 8.887 | 8.837 | 8.879 | 7.294 | 2,989,366 |
| 2024-08-06 | 8.833 | 8.845 | 8.786 | 8.838 | 7.260 | 1,972,637 |
| 2024-08-05 | 8.768 | 8.868 | 8.756 | 8.835 | 7.257 | 2,019,649 |
| 2024-08-02 | 8.748 | 8.780 | 8.741 | 8.768 | 7.202 | 1,986,353 |
| 2024-08-01 | 8.725 | 8.774 | 8.725 | 8.752 | 7.189 | 1,884,966 |
| 2024-07-31 | 8.685 | 8.730 | 8.680 | 8.725 | 7.167 | 1,489,750 |
| 2024-07-30 | 8.681 | 8.781 | 8.581 | 8.708 | 7.153 | 2,122,054 |
| 2024-07-29 | 8.714 | 8.730 | 8.663 | 8.681 | 7.131 | 931,293 |
| 2024-07-26 | 8.591 | 8.725 | 8.555 | 8.706 | 7.152 | 1,658,619 |
| 2024-07-25 | 8.539 | 8.629 | 8.539 | 8.616 | 7.078 | 1,312,419 |
| 2024-07-24 | 8.580 | 8.610 | 8.538 | 8.580 | 7.048 | 1,775,957 |
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.