Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.910	9.500	8.900	9.360	9.318	93,182,299
2023-04-26	8.770	9.020	8.600	8.990	8.949	68,874,348
2023-04-25	8.660	8.700	8.510	8.670	8.631	33,156,250
2023-04-24	8.730	8.770	8.580	8.640	8.601	28,845,485
2023-04-21	9.150	9.160	8.720	8.730	8.690	53,691,558
2023-04-20	9.150	9.170	9.020	9.140	9.099	26,894,936
2023-04-19	9.320	9.320	9.120	9.130	9.089	33,789,107
2023-04-18	9.310	9.450	9.280	9.300	9.258	54,227,591
2023-04-17	9.130	9.420	9.110	9.310	9.268	72,419,751
2023-04-14	9.200	9.230	9.040	9.110	9.069	33,056,085
2023-04-13	9.150	9.270	9.120	9.160	9.118	32,672,619
2023-04-12	9.490	9.520	9.280	9.320	9.278	33,309,519
2023-04-11	9.280	9.430	9.250	9.300	9.258	34,979,883
2023-04-10	9.400	9.420	9.180	9.190	9.148	42,395,565
2023-04-07	9.190	9.320	9.140	9.240	9.198	28,395,634
2023-04-06	9.290	9.290	9.130	9.150	9.108	31,837,176
2023-04-04	9.310	9.400	9.260	9.330	9.288	35,826,217
2023-04-03	8.960	9.310	8.960	9.270	9.228	56,719,724
2023-03-31	9.010	9.040	8.950	8.960	8.919	15,975,837
2023-03-30	8.980	9.050	8.830	8.990	8.949	21,742,888
2023-03-29	9.000	9.020	8.870	8.940	8.899	17,073,400
2023-03-28	9.100	9.140	8.960	8.980	8.939	21,068,900
2023-03-27	9.080	9.130	8.990	9.110	9.069	24,726,970
2023-03-24	9.130	9.190	9.040	9.060	9.019	23,386,889
2023-03-23	9.050	9.130	9.020	9.130	9.089	26,365,407
2023-03-22	9.010	9.100	9.010	9.090	9.049	21,079,935
2023-03-21	9.030	9.080	8.950	9.030	8.989	19,829,041
2023-03-20	9.060	9.140	8.920	8.970	8.929	24,049,845
2023-03-17	8.920	9.160	8.910	9.030	8.989	32,572,088
2023-03-16	8.880	8.970	8.830	8.840	8.800	18,543,103
2023-03-15	8.950	9.050	8.940	8.960	8.919	25,425,860
2023-03-14	8.950	8.950	8.780	8.880	8.840	28,018,228
2023-03-13	8.930	8.970	8.850	8.970	8.929	19,571,517
2023-03-10	9.060	9.070	8.900	8.910	8.870	29,703,381
2023-03-09	9.170	9.190	9.070	9.100	9.059	18,576,128
2023-03-08	9.110	9.200	9.100	9.160	9.118	16,288,185
2023-03-07	9.320	9.390	9.120	9.140	9.099	28,465,417
2023-03-06	9.470	9.490	9.310	9.320	9.278	26,794,885
2023-03-03	9.400	9.490	9.360	9.470	9.427	26,859,305
2023-03-02	9.390	9.450	9.360	9.390	9.347	26,195,939
2023-03-01	9.350	9.490	9.300	9.360	9.318	44,671,615
2023-02-28	9.340	9.390	9.250	9.360	9.318	21,199,852
2023-02-27	9.370	9.410	9.260	9.280	9.238	24,550,455
2023-02-24	9.540	9.590	9.410	9.420	9.377	20,919,124
2023-02-23	9.540	9.660	9.510	9.530	9.487	33,078,415
2023-02-22	9.530	9.620	9.460	9.480	9.437	27,454,110
2023-02-21	9.660	9.680	9.500	9.610	9.566	45,659,781
2023-02-20	9.610	10.080	9.420	9.700	9.656	93,923,275
2023-02-17	9.470	9.560	9.300	9.310	9.268	27,816,232
2023-02-16	9.590	9.810	9.400	9.470	9.427	41,426,391
2023-02-15	9.680	9.690	9.560	9.590	9.546	19,107,159
2023-02-14	9.750	9.760	9.650	9.690	9.646	17,286,738
2023-02-13	9.750	9.790	9.670	9.720	9.676	26,364,002
2023-02-10	9.770	9.860	9.710	9.770	9.726	23,326,202
2023-02-09	9.550	9.860	9.520	9.830	9.785	34,071,564
2023-02-08	9.700	9.780	9.540	9.560	9.517	29,790,370
2023-02-07	9.810	9.860	9.710	9.740	9.696	26,322,568
2023-02-06	9.800	9.820	9.600	9.720	9.676	38,536,632
2023-02-03	9.810	9.940	9.740	9.860	9.815	57,057,947
2023-02-02	10.500	10.590	9.800	9.930	9.885	111,755,055

← NewerPage 15 of 21 · 1,216 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.