Sinolink Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.450 | 8.450 | 8.350 | 8.420 | 8.420 | 15,349,428 |
| 2024-04-23 | 8.420 | 8.490 | 8.400 | 8.420 | 8.420 | 14,039,800 |
| 2024-04-22 | 8.450 | 8.550 | 8.400 | 8.420 | 8.420 | 16,909,000 |
| 2024-04-19 | 8.520 | 8.590 | 8.420 | 8.450 | 8.450 | 19,791,615 |
| 2024-04-18 | 8.450 | 8.640 | 8.400 | 8.540 | 8.540 | 28,366,900 |
| 2024-04-17 | 8.270 | 8.450 | 8.240 | 8.450 | 8.450 | 24,077,692 |
| 2024-04-16 | 8.400 | 8.510 | 8.240 | 8.280 | 8.280 | 29,957,646 |
| 2024-04-15 | 8.270 | 8.530 | 8.190 | 8.440 | 8.440 | 25,420,546 |
| 2024-04-12 | 8.400 | 8.440 | 8.240 | 8.250 | 8.250 | 17,832,041 |
| 2024-04-11 | 8.350 | 8.470 | 8.320 | 8.400 | 8.400 | 13,120,622 |
| 2024-04-10 | 8.480 | 8.510 | 8.320 | 8.380 | 8.380 | 17,816,630 |
| 2024-04-09 | 8.500 | 8.550 | 8.470 | 8.510 | 8.510 | 12,530,610 |
| 2024-04-08 | 8.570 | 8.610 | 8.460 | 8.470 | 8.470 | 20,455,029 |
| 2024-04-03 | 8.620 | 8.660 | 8.580 | 8.610 | 8.610 | 14,007,461 |
| 2024-04-02 | 8.680 | 8.710 | 8.600 | 8.620 | 8.620 | 17,510,107 |
| 2024-04-01 | 8.610 | 8.680 | 8.590 | 8.670 | 8.670 | 22,895,842 |
| 2024-03-29 | 8.430 | 8.510 | 8.390 | 8.510 | 8.510 | 12,904,371 |
| 2024-03-28 | 8.440 | 8.550 | 8.420 | 8.440 | 8.440 | 21,099,326 |
| 2024-03-27 | 8.550 | 8.590 | 8.420 | 8.440 | 8.440 | 19,701,500 |
| 2024-03-26 | 8.550 | 8.620 | 8.520 | 8.580 | 8.580 | 18,668,732 |
| 2024-03-25 | 8.770 | 8.770 | 8.550 | 8.570 | 8.570 | 32,555,807 |
| 2024-03-22 | 9.000 | 9.030 | 8.820 | 8.830 | 8.830 | 37,823,645 |
| 2024-03-21 | 9.070 | 9.220 | 9.000 | 9.030 | 9.030 | 45,071,983 |
| 2024-03-20 | 8.950 | 9.000 | 8.880 | 8.960 | 8.960 | 23,741,684 |
| 2024-03-19 | 9.080 | 9.080 | 8.950 | 8.950 | 8.950 | 27,582,778 |
| 2024-03-18 | 8.950 | 9.180 | 8.950 | 9.120 | 9.120 | 43,762,849 |
| 2024-03-15 | 8.840 | 8.960 | 8.790 | 8.930 | 8.930 | 28,535,445 |
| 2024-03-14 | 8.910 | 8.990 | 8.800 | 8.850 | 8.850 | 29,928,554 |
| 2024-03-13 | 9.050 | 9.060 | 8.960 | 8.960 | 8.960 | 26,203,804 |
| 2024-03-12 | 9.030 | 9.110 | 8.940 | 9.030 | 9.030 | 34,628,840 |
| 2024-03-11 | 8.910 | 9.010 | 8.880 | 9.010 | 9.010 | 28,696,239 |
| 2024-03-08 | 8.870 | 8.930 | 8.820 | 8.880 | 8.880 | 26,846,671 |
| 2024-03-07 | 8.930 | 9.040 | 8.840 | 8.900 | 8.900 | 41,469,202 |
| 2024-03-06 | 9.010 | 9.110 | 8.830 | 8.960 | 8.960 | 55,139,258 |
| 2024-03-05 | 9.090 | 9.330 | 9.040 | 9.080 | 9.080 | 70,320,067 |
| 2024-03-04 | 9.180 | 9.180 | 9.020 | 9.040 | 9.040 | 27,694,570 |
| 2024-03-01 | 9.100 | 9.210 | 9.030 | 9.170 | 9.170 | 35,260,419 |
| 2024-02-29 | 8.860 | 9.100 | 8.820 | 9.100 | 9.100 | 39,748,105 |
| 2024-02-28 | 9.060 | 9.290 | 8.880 | 8.880 | 8.880 | 59,076,374 |
| 2024-02-27 | 8.830 | 9.020 | 8.810 | 9.020 | 9.020 | 33,943,217 |
| 2024-02-26 | 8.920 | 8.950 | 8.840 | 8.850 | 8.850 | 29,482,554 |
| 2024-02-23 | 8.940 | 8.960 | 8.840 | 8.920 | 8.920 | 31,053,130 |
| 2024-02-22 | 8.760 | 8.940 | 8.710 | 8.890 | 8.890 | 29,591,335 |
| 2024-02-21 | 8.740 | 9.040 | 8.680 | 8.810 | 8.810 | 45,472,019 |
| 2024-02-20 | 8.780 | 8.870 | 8.650 | 8.790 | 8.790 | 37,520,284 |
| 2024-02-19 | 8.930 | 8.930 | 8.650 | 8.750 | 8.750 | 40,827,622 |
| 2024-02-08 | 8.900 | 9.330 | 8.890 | 8.930 | 8.930 | 70,600,673 |
| 2024-02-07 | 8.530 | 8.910 | 8.460 | 8.890 | 8.890 | 63,094,547 |
| 2024-02-06 | 7.750 | 8.540 | 7.750 | 8.510 | 8.510 | 44,835,672 |
| 2024-02-05 | 7.970 | 8.100 | 7.580 | 7.890 | 7.890 | 41,329,961 |
| 2024-02-02 | 8.330 | 8.420 | 7.830 | 8.050 | 8.050 | 38,217,439 |
| 2024-02-01 | 8.330 | 8.530 | 8.210 | 8.300 | 8.300 | 24,235,747 |
| 2024-01-31 | 8.450 | 8.580 | 8.310 | 8.370 | 8.370 | 27,665,408 |
| 2024-01-30 | 8.520 | 8.770 | 8.480 | 8.480 | 8.480 | 27,607,964 |
| 2024-01-29 | 8.720 | 8.770 | 8.550 | 8.560 | 8.560 | 23,244,479 |
| 2024-01-26 | 8.650 | 8.820 | 8.620 | 8.730 | 8.730 | 31,648,510 |
| 2024-01-25 | 8.550 | 8.790 | 8.520 | 8.700 | 8.700 | 39,537,544 |
| 2024-01-24 | 8.330 | 8.680 | 8.140 | 8.600 | 8.600 | 41,987,935 |
| 2024-01-23 | 8.100 | 8.340 | 8.030 | 8.260 | 8.260 | 24,136,709 |
| 2024-01-22 | 8.380 | 8.420 | 8.040 | 8.090 | 8.090 | 25,786,336 |
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.