Sinolink Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.450 | 7.480 | 7.300 | 7.300 | 7.300 | 14,340,462 |
| 2024-07-22 | 7.530 | 7.570 | 7.410 | 7.450 | 7.450 | 17,034,359 |
| 2024-07-19 | 7.410 | 7.500 | 7.390 | 7.480 | 7.480 | 13,480,148 |
| 2024-07-18 | 7.400 | 7.440 | 7.300 | 7.430 | 7.430 | 13,653,737 |
| 2024-07-17 | 7.370 | 7.450 | 7.370 | 7.420 | 7.420 | 12,622,635 |
| 2024-07-16 | 7.350 | 7.410 | 7.320 | 7.400 | 7.400 | 12,824,407 |
| 2024-07-15 | 7.340 | 7.390 | 7.300 | 7.320 | 7.320 | 9,137,400 |
| 2024-07-12 | 7.360 | 7.390 | 7.320 | 7.370 | 7.370 | 10,196,951 |
| 2024-07-11 | 7.350 | 7.410 | 7.290 | 7.370 | 7.370 | 16,498,294 |
| 2024-07-10 | 7.200 | 7.340 | 7.180 | 7.270 | 7.270 | 16,666,050 |
| 2024-07-09 | 7.040 | 7.240 | 6.970 | 7.230 | 7.230 | 23,795,088 |
| 2024-07-08 | 7.400 | 7.410 | 7.140 | 7.160 | 7.160 | 23,862,132 |
| 2024-07-05 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2024-07-04 | 7.550 | 7.560 | 7.350 | 7.360 | 7.360 | 16,062,670 |
| 2024-07-03 | 7.520 | 7.580 | 7.480 | 7.520 | 7.520 | 10,854,978 |
| 2024-07-02 | 7.550 | 7.620 | 7.490 | 7.520 | 7.520 | 14,993,852 |
| 2024-07-01 | 7.550 | 7.600 | 7.380 | 7.560 | 7.560 | 19,919,882 |
| 2024-06-28 | 7.740 | 7.850 | 7.520 | 7.550 | 7.550 | 27,426,606 |
| 2024-06-27 | 7.800 | 7.830 | 7.730 | 7.740 | 7.740 | 13,081,644 |
| 2024-06-26 | 7.720 | 7.870 | 7.710 | 7.840 | 7.840 | 12,905,172 |
| 2024-06-25 | 7.880 | 7.900 | 7.710 | 7.750 | 7.750 | 19,998,941 |
| 2024-06-24 | 7.930 | 7.960 | 7.840 | 7.880 | 7.880 | 15,562,800 |
| 2024-06-21 | 7.980 | 8.040 | 7.950 | 7.960 | 7.960 | 11,660,602 |
| 2024-06-20 | 8.000 | 8.070 | 7.940 | 7.940 | 7.940 | 15,087,296 |
| 2024-06-19 | 8.140 | 8.170 | 8.040 | 8.050 | 8.050 | 13,159,175 |
| 2024-06-18 | 8.080 | 8.190 | 8.070 | 8.140 | 8.140 | 15,391,162 |
| 2024-06-17 | 8.050 | 8.130 | 8.000 | 8.110 | 8.110 | 16,569,402 |
| 2024-06-14 | 7.880 | 8.140 | 7.860 | 8.110 | 8.110 | 33,617,335 |
| 2024-06-13 | 7.940 | 7.960 | 7.850 | 7.890 | 7.890 | 14,940,602 |
| 2024-06-12 | 7.880 | 7.940 | 7.870 | 7.920 | 7.920 | 11,356,148 |
| 2024-06-11 | 7.850 | 7.990 | 7.850 | 7.900 | 7.900 | 14,648,059 |
| 2024-06-07 | 7.950 | 8.000 | 7.760 | 7.900 | 7.900 | 24,679,666 |
| 2024-06-06 | 8.080 | 8.130 | 7.930 | 7.950 | 7.950 | 25,888,822 |
| 2024-06-05 | 8.150 | 8.180 | 8.090 | 8.100 | 8.100 | 12,460,800 |
| 2024-06-04 | 8.080 | 8.160 | 8.080 | 8.150 | 8.150 | 16,165,607 |
| 2024-06-03 | 8.200 | 8.200 | 8.050 | 8.100 | 8.100 | 21,761,592 |
| 2024-05-31 | 8.230 | 8.280 | 8.200 | 8.200 | 8.200 | 13,275,593 |
| 2024-05-30 | 8.170 | 8.250 | 8.150 | 8.230 | 8.230 | 13,074,190 |
| 2024-05-29 | 8.150 | 8.270 | 8.150 | 8.190 | 8.190 | 13,642,402 |
| 2024-05-28 | 8.250 | 8.270 | 8.160 | 8.180 | 8.180 | 17,502,407 |
| 2024-05-27 | 8.250 | 8.280 | 8.180 | 8.270 | 8.270 | 16,106,854 |
| 2024-05-24 | 8.290 | 8.330 | 8.210 | 8.210 | 8.210 | 17,722,801 |
| 2024-05-23 | 8.460 | 8.460 | 8.280 | 8.310 | 8.310 | 26,069,718 |
| 2024-05-22 | 8.430 | 8.510 | 8.410 | 8.470 | 8.470 | 17,181,000 |
| 2024-05-21 | 8.490 | 8.510 | 8.410 | 8.450 | 8.450 | 20,119,450 |
| 2024-05-20 | 8.550 | 8.670 | 8.490 | 8.510 | 8.510 | 32,838,846 |
| 2024-05-17 | 8.460 | 8.570 | 8.400 | 8.570 | 8.570 | 25,302,072 |
| 2024-05-16 | 8.480 | 8.540 | 8.410 | 8.450 | 8.450 | 26,714,774 |
| 2024-05-15 | 8.830 | 8.860 | 8.470 | 8.500 | 8.500 | 45,941,847 |
| 2024-05-14 | 8.720 | 8.770 | 8.640 | 8.750 | 8.750 | 26,809,718 |
| 2024-05-13 | 8.710 | 8.810 | 8.620 | 8.760 | 8.760 | 26,565,244 |
| 2024-05-10 | 8.740 | 8.770 | 8.650 | 8.760 | 8.760 | 24,523,293 |
| 2024-05-09 | 8.650 | 8.760 | 8.610 | 8.700 | 8.700 | 22,094,598 |
| 2024-05-08 | 8.790 | 8.800 | 8.620 | 8.650 | 8.650 | 20,502,801 |
| 2024-05-07 | 8.790 | 8.840 | 8.730 | 8.790 | 8.790 | 22,419,402 |
| 2024-05-06 | 8.860 | 8.980 | 8.790 | 8.830 | 8.830 | 35,794,207 |
| 2024-04-30 | 8.900 | 8.900 | 8.700 | 8.760 | 8.760 | 33,219,207 |
| 2024-04-29 | 8.780 | 8.980 | 8.770 | 8.880 | 8.880 | 61,234,108 |
| 2024-04-26 | 8.440 | 8.790 | 8.340 | 8.770 | 8.770 | 81,942,187 |
| 2024-04-25 | 8.350 | 8.360 | 8.110 | 8.210 | 8.210 | 39,164,959 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 0.0400 CNY |
| 2022-07-27 | 0.0700 CNY |
| 2021-06-07 | 0.0700 CNY |
| 2020-06-08 | 0.0500 CNY |
| 2019-06-03 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.