Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.110	9.170	9.020	9.110	9.110	29,249,550
2023-07-25	9.030	9.170	8.960	9.120	9.120	66,686,130
2023-07-24	8.800	8.850	8.770	8.800	8.800	11,898,978
2023-07-21	8.830	8.890	8.800	8.820	8.820	13,371,287
2023-07-20	8.940	8.950	8.850	8.850	8.850	14,588,446
2023-07-19	8.860	8.920	8.840	8.910	8.910	10,728,403
2023-07-18	8.860	8.940	8.810	8.870	8.870	16,784,759
2023-07-17	8.820	8.880	8.780	8.830	8.830	17,221,025
2023-07-14	8.980	8.980	8.800	8.820	8.820	27,739,664
2023-07-13	8.910	9.010	8.910	8.960	8.960	22,838,583
2023-07-12	8.900	8.970	8.840	8.860	8.860	16,072,006
2023-07-11	8.840	8.950	8.800	8.930	8.930	21,914,754
2023-07-10	8.860	8.920	8.800	8.840	8.840	12,484,152
2023-07-07	8.760	8.890	8.700	8.850	8.850	22,994,340
2023-07-06	8.740	8.810	8.710	8.740	8.740	11,999,571
2023-07-05	8.760	8.810	8.750	8.770	8.770	13,508,185
2023-07-04	8.750	8.810	8.720	8.780	8.780	14,603,725
2023-07-03	8.680	8.800	8.660	8.760	8.760	21,532,216
2023-06-30	8.500	8.730	8.490	8.670	8.670	19,441,101
2023-06-29	8.520	8.570	8.470	8.520	8.520	11,004,526
2023-06-28	8.510	8.540	8.430	8.540	8.540	13,715,383
2023-06-27	8.410	8.520	8.410	8.510	8.510	13,856,711
2023-06-26	8.560	8.620	8.400	8.410	8.410	25,186,493
2023-06-21	8.800	8.800	8.640	8.640	8.640	16,837,555
2023-06-20	8.800	8.860	8.770	8.780	8.780	14,017,341
2023-06-19	8.880	8.880	8.800	8.820	8.820	15,444,143
2023-06-16	8.890	8.900	8.830	8.890	8.890	18,986,490
2023-06-15	8.720	8.900	8.710	8.870	8.870	28,635,477
2023-06-14	8.740	8.840	8.720	8.720	8.720	17,965,687
2023-06-13	8.730	8.760	8.710	8.740	8.740	12,554,640
2023-06-12	8.780	8.780	8.710	8.710	8.710	16,785,267
2023-06-09	8.740	8.830	8.700	8.800	8.760	32,370,489
2023-06-08	8.690	8.790	8.620	8.760	8.720	19,089,641
2023-06-07	8.640	8.740	8.620	8.680	8.641	16,666,329
2023-06-06	8.740	8.820	8.610	8.610	8.571	23,042,574
2023-06-05	8.850	8.850	8.750	8.770	8.730	16,947,321
2023-06-02	8.840	8.870	8.810	8.840	8.800	20,473,739
2023-06-01	8.760	8.860	8.700	8.800	8.760	22,779,489
2023-05-31	8.790	8.800	8.710	8.780	8.740	31,380,615
2023-05-30	8.780	8.810	8.660	8.790	8.750	20,473,385
2023-05-29	8.780	8.860	8.740	8.780	8.740	21,470,659
2023-05-26	8.730	8.790	8.660	8.760	8.720	16,866,910
2023-05-25	8.690	8.770	8.610	8.750	8.710	27,847,020
2023-05-24	8.890	8.900	8.720	8.730	8.690	27,920,911
2023-05-23	8.920	8.970	8.860	8.860	8.820	19,003,628
2023-05-22	8.890	8.980	8.850	8.920	8.880	24,455,948
2023-05-19	9.000	9.020	8.870	8.890	8.850	31,734,072
2023-05-18	9.070	9.140	8.980	9.030	8.989	24,449,824
2023-05-17	9.090	9.140	9.020	9.070	9.029	19,128,270
2023-05-16	9.180	9.270	9.070	9.110	9.069	27,653,195
2023-05-15	9.080	9.220	8.900	9.200	9.158	44,534,823
2023-05-12	9.220	9.260	9.070	9.090	9.049	35,071,602
2023-05-11	9.330	9.370	9.200	9.250	9.208	33,466,608
2023-05-10	9.410	9.480	9.250	9.280	9.238	63,132,188
2023-05-09	9.510	9.870	9.470	9.480	9.437	130,057,874
2023-05-08	9.430	9.600	9.280	9.470	9.427	91,701,675
2023-05-05	9.510	9.700	9.390	9.430	9.387	77,211,082
2023-05-04	9.310	9.520	9.270	9.430	9.387	59,292,953
2023-04-28	9.360	9.540	9.240	9.390	9.347	88,308,823
2023-04-27	8.910	9.500	8.900	9.360	9.318	93,182,299

← NewerPage 14 of 21 · 1,215 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.