Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.010	9.080	8.950	9.040	9.040	22,634,571
2023-10-25	9.150	9.230	9.070	9.070	9.070	27,171,931
2023-10-24	8.860	9.140	8.840	9.070	9.070	33,689,649
2023-10-23	9.070	9.100	8.800	8.840	8.840	29,958,080
2023-10-20	9.010	9.230	8.980	9.130	9.130	27,875,330
2023-10-19	9.120	9.280	9.090	9.090	9.090	29,796,757
2023-10-18	9.160	9.230	9.120	9.160	9.160	20,786,961
2023-10-17	9.060	9.270	9.020	9.170	9.170	28,128,194
2023-10-16	9.120	9.140	9.020	9.050	9.050	17,377,779
2023-10-13	9.080	9.120	9.060	9.080	9.080	16,159,597
2023-10-12	9.200	9.260	9.120	9.160	9.160	21,817,684
2023-10-11	9.200	9.220	9.080	9.090	9.090	21,115,600
2023-10-10	9.170	9.260	9.140	9.160	9.160	18,985,593
2023-10-09	9.240	9.250	9.060	9.120	9.120	26,214,221
2023-09-28	9.360	9.370	9.270	9.290	9.290	19,050,926
2023-09-27	9.260	9.350	9.250	9.320	9.320	20,248,909
2023-09-26	9.210	9.320	9.190	9.270	9.270	20,058,336
2023-09-25	9.370	9.370	9.210	9.230	9.230	30,725,200
2023-09-22	9.140	9.410	9.140	9.410	9.410	35,114,785
2023-09-21	9.240	9.310	9.200	9.210	9.210	18,748,576
2023-09-20	9.230	9.270	9.200	9.230	9.230	14,647,400
2023-09-19	9.240	9.290	9.200	9.250	9.250	20,272,600
2023-09-18	9.230	9.270	9.160	9.250	9.250	27,502,225
2023-09-15	9.330	9.370	9.220	9.350	9.350	31,070,275
2023-09-14	9.300	9.320	9.230	9.270	9.270	19,072,104
2023-09-13	9.380	9.400	9.250	9.290	9.290	21,454,205
2023-09-12	9.420	9.480	9.380	9.400	9.400	21,282,882
2023-09-11	9.320	9.530	9.280	9.450	9.450	45,147,638
2023-09-08	9.280	9.360	9.240	9.310	9.310	23,070,104
2023-09-07	9.360	9.420	9.250	9.290	9.290	31,592,044
2023-09-06	9.320	9.440	9.230	9.360	9.360	31,725,196
2023-09-05	9.450	9.460	9.280	9.320	9.320	35,042,954
2023-09-04	9.450	9.480	9.330	9.470	9.470	38,805,816
2023-09-01	9.440	9.490	9.360	9.390	9.390	33,892,624
2023-08-31	9.640	9.660	9.340	9.390	9.390	60,549,266
2023-08-30	9.810	9.830	9.580	9.620	9.620	74,821,799
2023-08-29	9.930	9.970	9.650	9.900	9.900	103,941,671
2023-08-28	10.750	10.750	9.890	9.930	9.930	194,876,183
2023-08-25	9.920	9.920	9.680	9.770	9.770	109,904,265
2023-08-24	9.880	10.460	9.830	9.860	9.860	182,550,972
2023-08-23	9.660	9.730	9.480	9.510	9.510	31,860,903
2023-08-22	9.610	9.790	9.540	9.720	9.720	49,796,014
2023-08-21	9.780	9.940	9.560	9.570	9.570	59,652,847
2023-08-18	10.110	10.240	9.900	9.900	9.900	48,637,452
2023-08-17	10.010	10.240	9.970	10.130	10.130	76,651,275
2023-08-16	9.950	10.380	9.840	10.130	10.130	73,594,196
2023-08-15	9.950	10.140	9.900	10.060	10.060	55,933,491
2023-08-14	9.900	10.100	9.850	9.980	9.980	70,773,150
2023-08-11	10.500	10.500	10.090	10.150	10.150	98,377,810
2023-08-10	10.450	10.580	10.370	10.560	10.560	86,435,421
2023-08-09	10.470	10.590	10.360	10.400	10.400	73,656,767
2023-08-08	10.660	10.750	10.290	10.520	10.520	135,261,923
2023-08-07	10.540	10.810	10.400	10.800	10.800	167,530,580
2023-08-04	10.780	11.500	10.630	10.660	10.660	318,099,922
2023-08-03	9.880	10.700	9.710	10.490	10.490	210,722,596
2023-08-02	9.710	9.930	9.690	9.780	9.780	57,625,696
2023-08-01	9.640	9.920	9.580	9.740	9.740	80,536,271
2023-07-31	9.650	10.050	9.650	9.750	9.750	126,512,286
2023-07-28	9.050	9.730	9.040	9.600	9.600	122,146,307
2023-07-27	9.130	9.220	9.070	9.090	9.090	36,204,956

← NewerPage 13 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.