Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.490	8.500	8.350	8.430	8.392	17,020,905
2022-07-29	8.520	8.580	8.470	8.490	8.451	15,522,780
2022-07-28	8.490	8.620	8.480	8.550	8.511	20,605,357
2022-07-27	8.420	8.510	8.400	8.440	8.402	11,543,563
2022-07-26	8.510	8.580	8.440	8.500	8.392	11,853,692
2022-07-25	8.600	8.620	8.460	8.480	8.372	14,541,354
2022-07-22	8.690	8.780	8.550	8.600	8.490	18,634,203
2022-07-21	8.750	8.760	8.680	8.690	8.579	15,115,379
2022-07-20	8.770	8.820	8.710	8.780	8.668	14,058,163
2022-07-19	8.690	8.790	8.670	8.740	8.629	14,434,875
2022-07-18	8.500	8.710	8.470	8.690	8.579	23,286,949
2022-07-15	8.710	8.780	8.440	8.450	8.342	26,193,424
2022-07-14	8.800	8.890	8.720	8.740	8.629	19,192,106
2022-07-13	8.710	8.850	8.680	8.850	8.737	23,790,552
2022-07-12	8.680	8.870	8.670	8.710	8.599	22,779,121
2022-07-11	8.690	8.730	8.630	8.660	8.550	14,396,744
2022-07-08	8.750	8.820	8.700	8.700	8.589	15,495,444
2022-07-07	8.730	8.810	8.710	8.720	8.609	13,890,246
2022-07-06	8.830	8.860	8.690	8.740	8.629	28,421,478
2022-07-05	8.920	8.960	8.770	8.830	8.718	23,226,549
2022-07-04	8.840	8.940	8.750	8.920	8.806	25,348,581
2022-07-01	9.010	9.030	8.830	8.840	8.727	33,132,560
2022-06-30	9.000	9.180	8.960	9.000	8.885	59,715,945
2022-06-29	9.130	9.230	8.980	9.000	8.885	40,281,674
2022-06-28	9.030	9.180	8.960	9.160	9.043	36,966,913
2022-06-27	9.270	9.290	9.040	9.070	8.954	44,439,025
2022-06-24	9.100	9.230	9.010	9.120	9.004	52,015,007
2022-06-23	8.840	9.220	8.830	9.080	8.964	66,583,030
2022-06-22	9.070	9.100	8.820	8.840	8.727	39,311,450
2022-06-21	9.040	9.120	8.920	9.090	8.974	43,359,403
2022-06-20	9.080	9.220	9.010	9.030	8.915	37,637,899
2022-06-17	9.090	9.270	8.890	9.090	8.974	72,076,666
2022-06-16	9.640	9.650	9.170	9.200	9.083	131,107,121
2022-06-15	9.280	10.100	9.180	9.720	9.596	219,819,162
2022-06-14	8.600	9.280	8.510	9.180	9.063	94,600,864
2022-06-13	8.680	8.830	8.620	8.710	8.599	63,026,948
2022-06-10	8.480	8.850	8.400	8.850	8.737	93,032,061
2022-06-09	8.630	8.780	8.460	8.510	8.402	58,223,641
2022-06-08	8.440	8.680	8.430	8.580	8.471	57,420,059
2022-06-07	8.390	8.710	8.340	8.470	8.362	62,370,360
2022-06-06	8.230	8.470	8.200	8.390	8.283	42,524,360
2022-06-02	8.130	8.290	8.110	8.250	8.145	30,975,484
2022-06-01	8.200	8.230	8.100	8.170	8.066	22,826,054
2022-05-31	8.060	8.220	8.030	8.210	8.105	29,243,746
2022-05-30	8.100	8.150	8.040	8.090	7.987	20,472,031
2022-05-27	8.180	8.230	8.100	8.130	8.026	21,523,829
2022-05-26	8.030	8.270	7.970	8.160	8.056	26,646,250
2022-05-25	7.970	8.030	7.950	8.020	7.918	17,053,849
2022-05-24	8.240	8.290	7.970	7.970	7.868	29,778,403
2022-05-23	8.210	8.260	8.180	8.240	8.135	22,767,158
2022-05-20	8.120	8.230	8.100	8.210	8.105	27,870,734
2022-05-19	8.020	8.100	8.000	8.090	7.987	18,778,309
2022-05-18	8.180	8.240	8.120	8.130	8.026	25,681,834
2022-05-17	8.180	8.190	8.060	8.140	8.036	19,598,158
2022-05-16	8.380	8.390	8.130	8.180	8.076	24,455,999
2022-05-13	8.250	8.330	8.180	8.240	8.135	19,647,605
2022-05-12	8.170	8.320	8.150	8.220	8.115	18,342,862
2022-05-11	8.180	8.380	8.140	8.220	8.115	30,471,074
2022-05-10	8.010	8.220	7.950	8.170	8.066	22,896,944
2022-05-09	8.070	8.180	8.050	8.100	7.997	14,656,054

← NewerPage 18 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.