Sinolink Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.450	8.480	8.370	8.390	8.390	15,736,083
2024-01-18	8.430	8.530	8.240	8.500	8.500	30,701,027
2024-01-17	8.590	8.620	8.450	8.450	8.450	16,229,830
2024-01-16	8.520	8.650	8.480	8.620	8.620	16,385,559
2024-01-15	8.550	8.650	8.470	8.540	8.540	12,214,702
2024-01-12	8.620	8.700	8.560	8.560	8.560	13,057,783
2024-01-11	8.510	8.700	8.510	8.660	8.660	16,061,186
2024-01-10	8.530	8.640	8.460	8.520	8.520	13,699,176
2024-01-09	8.650	8.690	8.510	8.560	8.560	22,952,982
2024-01-08	8.820	8.830	8.650	8.650	8.650	20,075,770
2024-01-05	8.890	8.990	8.810	8.840	8.840	17,311,258
2024-01-04	9.000	9.010	8.850	8.900	8.900	15,937,778
2024-01-03	8.960	9.060	8.960	9.000	9.000	12,474,353
2024-01-02	9.090	9.090	9.000	9.000	9.000	14,047,671
2023-12-29	9.070	9.130	9.050	9.080	9.080	19,239,318
2023-12-28	8.840	9.140	8.810	9.080	9.080	33,121,174
2023-12-27	8.770	8.970	8.690	8.860	8.860	24,482,392
2023-12-26	8.910	8.950	8.730	8.770	8.770	21,380,155
2023-12-25	8.980	9.030	8.890	8.920	8.920	17,457,939
2023-12-22	9.110	9.110	8.990	9.020	9.020	24,979,016
2023-12-21	9.060	9.200	9.010	9.120	9.120	22,249,193
2023-12-20	9.420	9.420	9.090	9.100	9.100	36,923,775
2023-12-19	9.480	9.500	9.330	9.420	9.420	27,353,147
2023-12-18	9.570	9.710	9.500	9.530	9.530	32,825,106
2023-12-15	9.500	9.700	9.480	9.580	9.580	32,546,622
2023-12-14	9.610	9.650	9.490	9.500	9.500	20,573,246
2023-12-13	9.590	9.660	9.540	9.550	9.550	27,392,992
2023-12-12	9.570	9.650	9.550	9.600	9.600	25,960,184
2023-12-11	9.340	9.680	9.210	9.630	9.630	44,092,185
2023-12-08	9.470	9.480	9.350	9.370	9.370	23,809,337
2023-12-07	9.340	9.490	9.320	9.470	9.470	25,738,697
2023-12-06	9.330	9.420	9.320	9.350	9.350	19,217,077
2023-12-05	9.440	9.520	9.320	9.360	9.360	26,888,926
2023-12-04	9.550	9.560	9.460	9.460	9.460	24,883,580
2023-12-01	9.510	9.580	9.470	9.550	9.550	29,197,620
2023-11-30	9.380	9.610	9.380	9.560	9.560	39,271,471
2023-11-29	9.460	9.500	9.380	9.390	9.390	20,719,728
2023-11-28	9.450	9.520	9.420	9.460	9.460	24,518,886
2023-11-27	9.500	9.530	9.410	9.450	9.450	34,956,733
2023-11-24	9.720	9.720	9.520	9.550	9.550	43,990,294
2023-11-23	9.680	9.760	9.580	9.760	9.760	40,278,991
2023-11-22	9.660	9.820	9.650	9.680	9.680	40,551,863
2023-11-21	9.850	10.050	9.700	9.740	9.740	70,718,014
2023-11-20	9.970	10.000	9.750	9.840	9.840	85,095,027
2023-11-17	9.690	10.130	9.680	10.110	10.110	135,058,948
2023-11-16	9.550	9.910	9.550	9.700	9.700	89,764,665
2023-11-15	9.550	9.940	9.430	9.620	9.620	84,045,937
2023-11-14	9.340	9.570	9.310	9.410	9.410	43,365,427
2023-11-13	9.390	9.410	9.280	9.330	9.330	25,871,631
2023-11-10	9.380	9.460	9.330	9.390	9.390	28,819,674
2023-11-09	9.450	9.490	9.360	9.390	9.390	26,988,693
2023-11-08	9.560	9.620	9.380	9.460	9.460	42,372,551
2023-11-07	9.480	9.650	9.440	9.600	9.600	53,975,651
2023-11-06	9.470	9.600	9.330	9.550	9.550	80,742,731
2023-11-03	9.060	9.180	9.060	9.150	9.150	23,084,987
2023-11-02	9.110	9.200	9.060	9.070	9.070	17,637,921
2023-11-01	9.260	9.290	9.110	9.130	9.130	24,841,040
2023-10-31	9.090	9.210	9.070	9.140	9.140	33,780,438
2023-10-30	9.020	9.050	8.940	9.010	9.010	25,437,785
2023-10-27	9.010	9.100	8.970	9.060	9.060	22,858,118

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.