Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.900	10.580	9.850	10.350	10.303	76,322,961
2023-01-31	9.880	9.980	9.790	9.860	9.815	23,991,302
2023-01-30	10.130	10.160	9.860	9.890	9.845	34,835,208
2023-01-20	10.100	10.190	9.900	10.010	9.965	33,962,707
2023-01-19	9.920	10.190	9.910	10.130	10.084	37,816,112
2023-01-18	9.910	10.080	9.830	10.010	9.965	36,199,793
2023-01-17	9.780	10.030	9.760	9.960	9.915	38,619,058
2023-01-16	9.600	10.230	9.490	9.890	9.845	99,822,913
2023-01-13	9.520	9.590	9.430	9.570	9.527	43,082,733
2023-01-12	9.230	9.570	9.230	9.510	9.467	52,569,984
2023-01-11	9.290	9.370	9.170	9.210	9.168	23,111,880
2023-01-10	9.270	9.530	9.210	9.270	9.228	50,597,104
2023-01-09	9.060	9.320	9.040	9.260	9.218	44,364,576
2023-01-06	8.980	9.110	8.920	9.050	9.009	34,644,718
2023-01-05	8.570	9.110	8.570	9.010	8.969	66,775,101
2023-01-04	8.490	8.580	8.490	8.540	8.501	19,599,606
2023-01-03	8.640	8.640	8.400	8.530	8.491	39,410,249
2022-12-30	8.640	8.730	8.640	8.700	8.661	14,414,639
2022-12-29	8.540	8.720	8.510	8.620	8.581	14,761,250
2022-12-28	8.640	8.650	8.550	8.570	8.531	11,309,603
2022-12-27	8.600	8.720	8.550	8.680	8.641	24,776,362
2022-12-26	8.680	8.730	8.480	8.520	8.481	25,511,022
2022-12-23	8.560	8.770	8.540	8.690	8.651	13,380,602
2022-12-22	8.800	8.840	8.590	8.640	8.601	12,235,724
2022-12-21	8.760	8.870	8.700	8.760	8.720	13,411,239
2022-12-20	8.670	8.790	8.630	8.740	8.700	19,658,803
2022-12-19	8.990	9.080	8.630	8.680	8.641	27,688,794
2022-12-16	8.980	9.100	8.940	9.020	8.979	21,539,460
2022-12-15	8.970	9.070	8.910	9.050	9.009	24,138,281
2022-12-14	8.870	9.060	8.810	8.990	8.949	26,651,690
2022-12-13	8.850	8.970	8.810	8.860	8.820	17,803,963
2022-12-12	8.900	8.960	8.810	8.820	8.780	24,854,078
2022-12-09	9.070	9.090	8.900	8.960	8.919	63,429,097
2022-12-08	9.160	9.350	9.110	9.140	9.099	34,706,758
2022-12-07	9.000	9.290	9.000	9.100	9.059	28,660,432
2022-12-06	9.360	9.420	9.180	9.210	9.168	32,154,451
2022-12-05	9.340	9.550	9.280	9.410	9.367	54,936,384
2022-12-02	9.330	9.440	9.170	9.190	9.148	38,269,627
2022-12-01	9.170	9.560	9.160	9.360	9.318	90,764,209
2022-11-30	8.980	9.150	8.960	9.040	8.999	44,066,011
2022-11-29	8.840	9.110	8.770	9.030	8.989	56,014,149
2022-11-28	8.500	8.850	8.480	8.760	8.720	34,621,195
2022-11-25	8.570	8.710	8.520	8.670	8.631	23,759,931
2022-11-24	8.670	8.700	8.550	8.570	8.531	17,859,964
2022-11-23	8.660	8.700	8.540	8.580	8.541	18,475,086
2022-11-22	8.690	8.750	8.570	8.670	8.631	25,241,846
2022-11-21	8.870	8.880	8.650	8.690	8.651	24,364,123
2022-11-18	9.010	9.060	8.880	8.880	8.840	31,387,837
2022-11-17	8.980	9.030	8.880	9.010	8.969	39,183,818
2022-11-16	9.110	9.120	8.910	8.920	8.880	53,039,112
2022-11-15	8.740	9.280	8.720	9.180	9.138	109,175,602
2022-11-14	8.750	8.980	8.710	8.760	8.720	73,710,293
2022-11-11	8.880	9.290	8.530	8.750	8.710	143,692,327
2022-11-10	8.110	8.870	8.050	8.450	8.412	110,544,358
2022-11-09	8.160	8.180	8.110	8.120	8.083	11,129,490
2022-11-08	8.150	8.170	8.100	8.130	8.093	11,715,039
2022-11-07	8.100	8.180	8.090	8.150	8.113	21,405,698
2022-11-04	8.060	8.240	8.050	8.170	8.133	28,715,852
2022-11-03	8.010	8.100	7.970	8.050	8.013	12,325,436
2022-11-02	8.090	8.130	8.030	8.070	8.033	15,591,684

← NewerPage 16 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.