Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.160	8.240	8.060	8.090	7.987	24,672,970
2022-05-05	8.190	8.470	8.150	8.360	8.254	35,660,171
2022-04-29	8.140	8.330	7.970	8.250	8.145	53,996,502
2022-04-28	8.100	8.160	7.850	7.930	7.829	37,561,778
2022-04-27	7.940	8.270	7.860	8.160	8.056	44,210,946
2022-04-26	8.740	8.830	8.040	8.110	8.007	61,531,749
2022-04-25	9.080	9.240	8.720	8.750	8.639	41,294,168
2022-04-22	9.200	9.370	9.080	9.240	9.122	32,439,345
2022-04-21	9.320	9.530	9.200	9.270	9.152	43,242,649
2022-04-20	9.380	9.490	9.290	9.350	9.231	27,350,297
2022-04-19	9.260	9.560	9.220	9.410	9.290	65,207,135
2022-04-18	9.080	9.510	8.870	9.350	9.231	73,662,020
2022-04-15	9.350	9.350	9.090	9.190	9.073	65,883,916
2022-04-14	9.360	9.480	9.290	9.390	9.270	41,664,290
2022-04-13	9.350	9.510	9.300	9.310	9.191	38,330,207
2022-04-12	9.250	9.500	9.160	9.410	9.290	47,075,875
2022-04-11	9.590	9.590	9.230	9.230	9.112	39,091,323
2022-04-08	9.700	9.730	9.460	9.600	9.478	44,683,665
2022-04-07	9.900	9.990	9.660	9.700	9.576	39,766,675
2022-04-06	9.650	10.130	9.630	9.970	9.843	63,816,780
2022-04-01	9.530	9.720	9.520	9.700	9.576	19,383,492
2022-03-31	9.610	9.690	9.570	9.600	9.478	15,240,299
2022-03-30	9.500	9.730	9.460	9.670	9.547	28,087,149
2022-03-29	9.530	9.570	9.390	9.430	9.310	10,374,859
2022-03-28	9.310	9.600	9.300	9.530	9.409	16,897,430
2022-03-25	9.530	9.600	9.410	9.410	9.290	16,886,596
2022-03-24	9.610	9.620	9.490	9.510	9.389	15,379,900
2022-03-23	9.750	9.750	9.650	9.680	9.557	12,427,810
2022-03-22	9.710	9.820	9.670	9.720	9.596	19,384,784
2022-03-21	9.790	9.830	9.660	9.740	9.616	25,290,466
2022-03-18	9.610	9.950	9.580	9.870	9.744	39,346,191
2022-03-17	9.670	9.880	9.510	9.600	9.478	37,409,644
2022-03-16	9.240	9.680	9.090	9.580	9.458	38,162,020
2022-03-15	9.460	9.590	9.070	9.090	8.974	29,409,654
2022-03-14	9.510	9.730	9.460	9.490	9.369	18,942,841
2022-03-11	9.380	9.750	9.200	9.660	9.537	32,428,039
2022-03-10	9.770	9.770	9.460	9.500	9.379	20,357,729
2022-03-09	10.040	10.060	9.220	9.560	9.438	41,752,669
2022-03-08	10.070	10.250	9.980	10.010	9.882	26,036,080
2022-03-07	10.190	10.240	10.060	10.070	9.942	16,013,381
2022-03-04	10.210	10.280	10.170	10.200	10.070	12,068,758
2022-03-03	10.320	10.380	10.260	10.280	10.149	11,470,464
2022-03-02	10.210	10.320	10.210	10.300	10.169	11,070,069
2022-03-01	10.220	10.290	10.150	10.260	10.129	15,725,276
2022-02-28	10.250	10.310	10.080	10.140	10.011	20,813,844
2022-02-25	10.370	10.450	10.230	10.250	10.119	18,653,426
2022-02-24	10.580	10.590	10.170	10.300	10.169	38,570,000
2022-02-23	10.520	10.620	10.510	10.610	10.475	15,747,246
2022-02-22	10.550	10.610	10.470	10.500	10.366	18,577,562
2022-02-21	10.600	10.690	10.580	10.680	10.544	15,922,145
2022-02-18	10.500	10.670	10.500	10.600	10.465	14,316,092
2022-02-17	10.610	10.690	10.530	10.550	10.416	14,712,577
2022-02-16	10.530	10.720	10.520	10.630	10.495	18,290,824
2022-02-15	10.450	10.540	10.440	10.500	10.366	12,384,639
2022-02-14	10.550	10.600	10.410	10.440	10.307	22,468,135
2022-02-11	10.630	10.770	10.610	10.630	10.495	21,938,536
2022-02-10	10.650	10.690	10.610	10.650	10.514	14,071,377
2022-02-09	10.640	10.720	10.610	10.640	10.504	20,968,218
2022-02-08	10.470	10.720	10.460	10.660	10.524	23,205,928
2022-02-07	10.500	10.530	10.440	10.470	10.337	13,114,086

← NewerPage 19 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.