Sinolink Securities Co Ltd historical data

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

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

← NewerPage 2 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.