Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.460	10.580	10.350	10.360	10.228	21,036,301
2022-01-27	10.560	10.600	10.350	10.350	10.218	19,679,600
2022-01-26	10.430	10.650	10.420	10.580	10.445	20,004,601
2022-01-25	10.750	10.760	10.370	10.380	10.248	23,856,425
2022-01-24	10.790	10.900	10.700	10.730	10.593	18,026,300
2022-01-21	10.920	10.970	10.820	10.840	10.702	17,157,490
2022-01-20	10.830	11.060	10.830	10.940	10.801	29,921,883
2022-01-19	10.820	11.010	10.790	10.850	10.712	19,206,082
2022-01-18	10.840	11.010	10.820	10.860	10.722	23,568,616
2022-01-17	10.750	10.900	10.750	10.830	10.692	18,669,363
2022-01-14	11.130	11.150	10.780	10.790	10.653	45,602,088
2022-01-13	11.290	11.360	11.200	11.200	11.057	22,985,195
2022-01-12	11.260	11.290	11.180	11.270	11.126	19,669,121
2022-01-11	11.250	11.340	11.210	11.260	11.117	21,552,691
2022-01-10	11.250	11.310	11.230	11.250	11.107	18,388,893
2022-01-07	11.260	11.360	11.230	11.240	11.097	26,775,821
2022-01-06	11.280	11.410	11.240	11.240	11.097	34,982,031
2022-01-05	11.400	11.540	11.290	11.330	11.186	46,658,517
2022-01-04	11.340	11.440	11.250	11.410	11.265	34,268,105
2021-12-31	11.320	11.390	11.240	11.330	11.186	30,089,821
2021-12-30	11.200	11.410	11.180	11.340	11.196	35,222,413
2021-12-29	11.330	11.360	11.250	11.270	11.126	19,533,472
2021-12-28	11.280	11.370	11.220	11.330	11.186	25,267,110
2021-12-27	11.280	11.360	11.170	11.280	11.136	27,425,973
2021-12-24	11.340	11.430	11.170	11.170	11.028	33,477,159
2021-12-23	11.280	11.370	11.240	11.300	11.156	30,781,314
2021-12-22	11.510	11.590	11.290	11.320	11.176	70,048,046
2021-12-21	11.050	11.980	11.050	11.640	11.492	135,359,480
2021-12-20	11.160	11.250	11.030	11.030	10.889	29,694,481
2021-12-17	11.250	11.430	11.220	11.220	11.077	39,845,767
2021-12-16	11.220	11.340	11.200	11.300	11.156	34,891,016
2021-12-15	11.010	11.500	11.000	11.290	11.146	70,689,354
2021-12-14	11.090	11.150	10.980	11.010	10.870	34,877,683
2021-12-13	11.380	11.450	11.120	11.140	10.998	56,101,166
2021-12-10	11.090	11.240	11.090	11.210	11.067	43,954,910
2021-12-09	10.910	11.530	10.910	11.290	11.146	99,410,137
2021-12-08	10.880	10.990	10.770	10.960	10.820	30,807,530
2021-12-07	11.010	11.040	10.780	10.840	10.702	30,277,702
2021-12-06	10.910	11.110	10.830	10.880	10.741	52,707,279
2021-12-03	10.830	10.860	10.720	10.810	10.672	20,818,414
2021-12-02	10.750	10.890	10.720	10.800	10.662	24,435,014
2021-12-01	10.640	10.820	10.630	10.770	10.633	20,784,971
2021-11-30	10.640	10.740	10.600	10.640	10.504	13,618,991
2021-11-29	10.610	10.690	10.570	10.610	10.475	14,281,446
2021-11-26	10.700	10.780	10.680	10.690	10.554	14,616,161
2021-11-25	10.760	10.800	10.690	10.710	10.574	14,105,067
2021-11-24	10.750	10.820	10.680	10.730	10.593	16,996,311
2021-11-23	10.680	10.900	10.670	10.770	10.633	29,347,273
2021-11-22	10.700	10.800	10.650	10.720	10.583	22,987,339
2021-11-19	10.560	10.750	10.490	10.700	10.564	26,706,525
2021-11-18	10.590	10.630	10.500	10.520	10.386	13,884,569
2021-11-17	10.600	10.670	10.560	10.620	10.485	13,022,177
2021-11-16	10.660	10.760	10.600	10.600	10.465	18,888,621
2021-11-15	10.750	10.800	10.550	10.640	10.504	17,117,716
2021-11-12	10.760	10.770	10.640	10.710	10.574	15,399,888
2021-11-11	10.620	10.800	10.600	10.750	10.613	28,571,427
2021-11-10	10.490	10.630	10.470	10.610	10.475	14,795,351
2021-11-09	10.490	10.590	10.480	10.550	10.416	14,024,394
2021-11-08	10.400	10.570	10.360	10.500	10.366	14,543,525
2021-11-05	10.540	10.580	10.390	10.400	10.268	20,494,287

← NewerPage 20 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.