Sinolink Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.860 | 8.120 | 7.850 | 8.100 | 8.063 | 24,542,426 |
| 2022-10-31 | 7.770 | 7.940 | 7.730 | 7.890 | 7.854 | 15,637,447 |
| 2022-10-28 | 7.890 | 7.990 | 7.720 | 7.750 | 7.715 | 22,822,114 |
| 2022-10-27 | 7.930 | 8.000 | 7.880 | 7.930 | 7.894 | 19,415,269 |
| 2022-10-26 | 7.830 | 8.010 | 7.830 | 7.900 | 7.864 | 15,829,842 |
| 2022-10-25 | 7.930 | 7.960 | 7.710 | 7.840 | 7.804 | 15,339,214 |
| 2022-10-24 | 7.970 | 8.160 | 7.800 | 7.880 | 7.844 | 22,770,951 |
| 2022-10-21 | 8.150 | 8.170 | 7.930 | 7.940 | 7.904 | 19,556,174 |
| 2022-10-20 | 7.850 | 8.070 | 7.840 | 7.930 | 7.894 | 17,225,264 |
| 2022-10-19 | 7.890 | 7.980 | 7.870 | 7.900 | 7.864 | 14,040,113 |
| 2022-10-18 | 7.980 | 8.000 | 7.890 | 7.900 | 7.864 | 12,527,929 |
| 2022-10-17 | 7.870 | 7.960 | 7.860 | 7.940 | 7.904 | 13,313,116 |
| 2022-10-14 | 7.880 | 7.960 | 7.860 | 7.900 | 7.864 | 16,323,264 |
| 2022-10-13 | 7.820 | 7.870 | 7.780 | 7.830 | 7.794 | 11,599,880 |
| 2022-10-12 | 7.700 | 7.880 | 7.660 | 7.870 | 7.834 | 17,120,842 |
| 2022-10-11 | 7.640 | 7.790 | 7.610 | 7.710 | 7.675 | 15,547,455 |
| 2022-10-10 | 7.680 | 7.780 | 7.620 | 7.620 | 7.585 | 16,073,497 |
| 2022-09-30 | 7.660 | 7.740 | 7.630 | 7.640 | 7.605 | 12,195,495 |
| 2022-09-29 | 7.840 | 7.850 | 7.620 | 7.650 | 7.615 | 17,859,789 |
| 2022-09-28 | 7.860 | 7.870 | 7.770 | 7.770 | 7.735 | 14,297,716 |
| 2022-09-27 | 7.880 | 7.910 | 7.800 | 7.910 | 7.874 | 13,037,333 |
| 2022-09-26 | 7.800 | 7.970 | 7.800 | 7.840 | 7.804 | 17,624,158 |
| 2022-09-23 | 7.960 | 8.050 | 7.890 | 7.920 | 7.884 | 18,481,427 |
| 2022-09-22 | 7.950 | 8.050 | 7.930 | 7.970 | 7.934 | 12,553,394 |
| 2022-09-21 | 8.010 | 8.070 | 7.900 | 8.020 | 7.984 | 14,778,245 |
| 2022-09-20 | 8.070 | 8.140 | 8.000 | 8.030 | 7.994 | 16,889,704 |
| 2022-09-19 | 8.080 | 8.150 | 7.990 | 8.050 | 8.013 | 14,724,504 |
| 2022-09-16 | 8.350 | 8.370 | 8.030 | 8.030 | 7.994 | 36,520,643 |
| 2022-09-15 | 8.490 | 8.610 | 8.330 | 8.400 | 8.362 | 25,906,201 |
| 2022-09-14 | 8.490 | 8.550 | 8.410 | 8.450 | 8.412 | 22,273,907 |
| 2022-09-13 | 8.690 | 8.740 | 8.610 | 8.610 | 8.571 | 20,006,987 |
| 2022-09-09 | 8.500 | 8.700 | 8.500 | 8.650 | 8.611 | 24,528,784 |
| 2022-09-08 | 8.580 | 8.620 | 8.500 | 8.500 | 8.461 | 11,885,444 |
| 2022-09-07 | 8.620 | 8.620 | 8.520 | 8.560 | 8.521 | 13,857,764 |
| 2022-09-06 | 8.600 | 8.650 | 8.570 | 8.650 | 8.611 | 17,112,591 |
| 2022-09-05 | 8.500 | 8.600 | 8.480 | 8.570 | 8.531 | 13,156,566 |
| 2022-09-02 | 8.490 | 8.600 | 8.480 | 8.510 | 8.471 | 16,265,460 |
| 2022-09-01 | 8.630 | 8.640 | 8.460 | 8.460 | 8.422 | 18,826,371 |
| 2022-08-31 | 8.650 | 8.720 | 8.530 | 8.640 | 8.601 | 29,794,307 |
| 2022-08-30 | 8.660 | 8.790 | 8.590 | 8.700 | 8.661 | 18,804,160 |
| 2022-08-29 | 8.520 | 8.690 | 8.500 | 8.660 | 8.621 | 18,366,136 |
| 2022-08-26 | 8.750 | 8.770 | 8.580 | 8.610 | 8.571 | 20,380,507 |
| 2022-08-25 | 8.550 | 8.770 | 8.550 | 8.730 | 8.690 | 36,353,759 |
| 2022-08-24 | 8.710 | 8.900 | 8.530 | 8.540 | 8.501 | 31,412,811 |
| 2022-08-23 | 8.680 | 8.850 | 8.610 | 8.720 | 8.680 | 24,116,451 |
| 2022-08-22 | 8.660 | 8.730 | 8.620 | 8.690 | 8.651 | 16,305,687 |
| 2022-08-19 | 8.770 | 8.830 | 8.690 | 8.700 | 8.661 | 20,500,360 |
| 2022-08-18 | 8.750 | 8.850 | 8.730 | 8.780 | 8.740 | 22,177,533 |
| 2022-08-17 | 8.600 | 8.830 | 8.580 | 8.790 | 8.750 | 33,158,976 |
| 2022-08-16 | 8.680 | 8.720 | 8.580 | 8.610 | 8.571 | 15,170,133 |
| 2022-08-15 | 8.720 | 8.760 | 8.600 | 8.640 | 8.601 | 21,690,908 |
| 2022-08-12 | 8.600 | 8.800 | 8.560 | 8.750 | 8.710 | 38,970,094 |
| 2022-08-11 | 8.350 | 8.730 | 8.340 | 8.680 | 8.641 | 45,097,896 |
| 2022-08-10 | 8.280 | 8.380 | 8.230 | 8.290 | 8.252 | 12,835,593 |
| 2022-08-09 | 8.270 | 8.330 | 8.270 | 8.290 | 8.252 | 10,544,890 |
| 2022-08-08 | 8.270 | 8.340 | 8.250 | 8.300 | 8.262 | 12,876,638 |
| 2022-08-05 | 8.100 | 8.330 | 8.070 | 8.300 | 8.262 | 26,233,635 |
| 2022-08-04 | 8.070 | 8.130 | 8.010 | 8.070 | 8.033 | 13,718,312 |
| 2022-08-03 | 8.040 | 8.160 | 7.980 | 8.000 | 7.964 | 18,482,789 |
| 2022-08-02 | 8.300 | 8.320 | 7.960 | 8.050 | 8.013 | 35,619,983 |
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.