Sinolink Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.670 | 8.760 | 8.560 | 8.590 | 8.511 | 29,460,916 |
| 2026-07-15 | 8.410 | 8.780 | 8.410 | 8.710 | 8.630 | 42,280,612 |
| 2026-07-14 | 8.390 | 8.500 | 8.340 | 8.470 | 8.470 | 25,529,787 |
| 2026-07-13 | 8.500 | 8.540 | 8.380 | 8.410 | 8.410 | 27,650,539 |
| 2026-07-10 | 8.690 | 8.690 | 8.520 | 8.540 | 8.540 | 32,405,313 |
| 2026-07-09 | 8.590 | 8.740 | 8.530 | 8.720 | 8.720 | 29,024,871 |
| 2026-07-08 | 8.730 | 8.810 | 8.560 | 8.570 | 8.570 | 34,085,330 |
| 2026-07-07 | 8.940 | 8.990 | 8.740 | 8.760 | 8.760 | 32,486,703 |
| 2026-07-06 | 9.000 | 9.030 | 8.860 | 8.970 | 8.970 | 42,213,702 |
| 2026-07-03 | 8.980 | 9.050 | 8.790 | 8.910 | 8.910 | 44,118,588 |
| 2026-07-02 | 9.130 | 9.200 | 8.880 | 8.930 | 8.930 | 58,209,028 |
| 2026-07-01 | 8.760 | 9.260 | 8.740 | 9.140 | 9.140 | 72,092,176 |
| 2026-06-30 | 8.680 | 8.880 | 8.660 | 8.780 | 8.780 | 34,405,908 |
| 2026-06-29 | 8.680 | 8.880 | 8.650 | 8.720 | 8.720 | 38,458,339 |
| 2026-06-26 | 9.010 | 9.120 | 8.730 | 8.730 | 8.730 | 53,108,924 |
| 2026-06-25 | 8.780 | 9.150 | 8.690 | 9.050 | 9.050 | 68,916,316 |
| 2026-06-24 | 8.900 | 9.050 | 8.750 | 8.780 | 8.780 | 46,966,216 |
| 2026-06-23 | 8.930 | 9.190 | 8.900 | 8.960 | 8.960 | 77,240,775 |
| 2026-06-22 | 8.390 | 8.990 | 8.350 | 8.990 | 8.990 | 76,818,385 |
| 2026-06-18 | 8.630 | 8.680 | 8.380 | 8.440 | 8.440 | 36,901,328 |
| 2026-06-17 | 8.760 | 8.820 | 8.620 | 8.670 | 8.670 | 32,651,759 |
| 2026-06-16 | 8.800 | 8.840 | 8.650 | 8.780 | 8.780 | 46,512,443 |
| 2026-06-15 | 8.580 | 9.000 | 8.520 | 8.800 | 8.800 | 82,894,245 |
| 2026-06-12 | 8.020 | 8.610 | 7.910 | 8.490 | 8.490 | 83,491,269 |
| 2026-06-11 | 7.950 | 8.140 | 7.900 | 7.960 | 7.960 | 31,566,800 |
| 2026-06-10 | 7.900 | 8.130 | 7.870 | 7.980 | 7.980 | 51,657,905 |
| 2026-06-09 | 7.730 | 7.910 | 7.680 | 7.900 | 7.900 | 40,884,567 |
| 2026-06-08 | 7.850 | 7.920 | 7.610 | 7.690 | 7.690 | 46,567,086 |
| 2026-06-05 | 8.050 | 8.110 | 7.900 | 7.900 | 7.900 | 42,722,592 |
| 2026-06-04 | 8.240 | 8.420 | 7.990 | 8.030 | 8.030 | 58,843,454 |
| 2026-06-03 | 8.690 | 8.690 | 8.310 | 8.310 | 8.310 | 61,970,828 |
| 2026-06-02 | 8.640 | 8.770 | 8.560 | 8.740 | 8.740 | 33,289,415 |
| 2026-06-01 | 8.600 | 8.680 | 8.550 | 8.640 | 8.640 | 28,108,772 |
| 2026-05-29 | 8.560 | 8.830 | 8.550 | 8.670 | 8.670 | 63,981,500 |
| 2026-05-28 | 8.670 | 8.700 | 8.470 | 8.550 | 8.550 | 31,177,560 |
| 2026-05-27 | 8.750 | 8.890 | 8.620 | 8.660 | 8.660 | 28,774,700 |
| 2026-05-26 | 8.730 | 8.880 | 8.700 | 8.770 | 8.770 | 28,080,226 |
| 2026-05-25 | 8.750 | 8.820 | 8.660 | 8.770 | 8.770 | 21,173,778 |
| 2026-05-22 | 8.850 | 8.890 | 8.650 | 8.740 | 8.740 | 32,212,185 |
| 2026-05-21 | 8.890 | 9.210 | 8.800 | 8.800 | 8.800 | 47,788,423 |
| 2026-05-20 | 8.850 | 9.000 | 8.770 | 8.860 | 8.860 | 26,943,102 |
| 2026-05-19 | 8.800 | 8.950 | 8.750 | 8.910 | 8.910 | 24,712,221 |
| 2026-05-18 | 8.850 | 8.920 | 8.730 | 8.810 | 8.810 | 22,658,471 |
| 2026-05-15 | 9.030 | 9.100 | 8.800 | 8.860 | 8.860 | 33,207,830 |
| 2026-05-14 | 9.210 | 9.270 | 9.050 | 9.060 | 9.060 | 31,225,624 |
| 2026-05-13 | 9.240 | 9.300 | 9.150 | 9.210 | 9.210 | 31,126,168 |
| 2026-05-12 | 9.240 | 9.340 | 9.140 | 9.300 | 9.300 | 40,994,663 |
| 2026-05-11 | 9.030 | 9.320 | 8.970 | 9.250 | 9.250 | 61,981,485 |
| 2026-05-08 | 9.050 | 9.090 | 9.000 | 9.030 | 9.030 | 30,316,931 |
| 2026-05-07 | 9.210 | 9.220 | 9.030 | 9.070 | 9.070 | 38,226,461 |
| 2026-05-06 | 8.930 | 9.190 | 8.930 | 9.160 | 9.160 | 51,952,224 |
| 2026-04-30 | 8.940 | 9.120 | 8.920 | 8.970 | 8.970 | 40,004,958 |
| 2026-04-29 | 8.780 | 9.010 | 8.780 | 8.990 | 8.990 | 42,143,535 |
| 2026-04-28 | 8.740 | 8.960 | 8.740 | 8.820 | 8.820 | 40,788,513 |
| 2026-04-27 | 8.680 | 8.820 | 8.660 | 8.760 | 8.760 | 33,880,545 |
| 2026-04-24 | 8.620 | 8.790 | 8.620 | 8.650 | 8.650 | 48,390,461 |
| 2026-04-23 | 8.630 | 8.640 | 8.530 | 8.550 | 8.550 | 24,156,447 |
| 2026-04-22 | 8.530 | 8.660 | 8.510 | 8.630 | 8.630 | 20,598,042 |
| 2026-04-21 | 8.600 | 8.630 | 8.540 | 8.560 | 8.560 | 18,848,142 |
| 2026-04-20 | 8.660 | 8.680 | 8.600 | 8.610 | 8.610 | 17,574,010 |
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.