Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.660	8.680	8.600	8.610	8.610	17,574,010
2026-04-17	8.680	8.700	8.610	8.650	8.650	15,551,743
2026-04-16	8.680	8.730	8.660	8.690	8.690	20,182,294
2026-04-15	8.710	8.730	8.650	8.670	8.670	17,488,300
2026-04-14	8.710	8.730	8.590	8.690	8.690	24,536,714
2026-04-13	8.500	8.700	8.470	8.590	8.590	27,870,836
2026-04-10	8.460	8.730	8.440	8.520	8.520	43,682,190
2026-04-09	8.460	8.480	8.350	8.360	8.360	18,387,779
2026-04-08	8.360	8.530	8.330	8.530	8.530	33,942,070
2026-04-07	8.270	8.300	8.200	8.240	8.240	13,952,679
2026-04-03	8.350	8.380	8.200	8.270	8.270	16,003,831
2026-04-02	8.460	8.460	8.300	8.330	8.330	20,941,000
2026-04-01	8.460	8.490	8.400	8.470	8.470	17,722,166
2026-03-31	8.400	8.530	8.370	8.380	8.380	23,581,988
2026-03-30	8.260	8.410	8.240	8.400	8.400	18,850,577
2026-03-27	8.250	8.390	8.230	8.360	8.360	16,708,327
2026-03-26	8.380	8.420	8.260	8.300	8.300	20,864,806
2026-03-25	8.370	8.470	8.330	8.400	8.400	25,501,646
2026-03-24	8.340	8.380	8.210	8.340	8.340	24,567,117
2026-03-23	8.550	8.570	8.210	8.240	8.240	45,229,027
2026-03-20	8.760	8.810	8.650	8.650	8.650	29,213,035
2026-03-19	8.770	8.820	8.710	8.730	8.730	25,063,357
2026-03-18	8.900	8.900	8.800	8.820	8.820	24,844,200
2026-03-17	8.830	9.020	8.830	8.870	8.870	35,659,808
2026-03-16	8.800	8.850	8.750	8.820	8.820	21,843,705
2026-03-13	8.830	8.900	8.780	8.820	8.820	26,888,161
2026-03-12	8.810	8.890	8.790	8.860	8.860	22,052,585
2026-03-11	8.830	8.860	8.790	8.820	8.820	19,431,098
2026-03-10	8.800	8.880	8.790	8.810	8.810	21,444,916
2026-03-09	8.740	8.790	8.680	8.750	8.750	25,371,876
2026-03-06	8.700	8.870	8.690	8.840	8.840	21,237,775
2026-03-05	8.780	8.830	8.700	8.720	8.720	21,774,112
2026-03-04	8.790	8.850	8.690	8.700	8.700	32,077,220
2026-03-03	8.980	9.040	8.850	8.860	8.860	36,357,336
2026-03-02	9.070	9.080	8.920	8.980	8.980	36,091,044
2026-02-27	9.110	9.150	9.090	9.130	9.130	21,243,909
2026-02-26	9.200	9.200	9.100	9.110	9.110	27,675,785
2026-02-25	9.120	9.270	9.120	9.180	9.180	30,553,265
2026-02-24	9.150	9.180	9.110	9.120	9.120	21,520,885
2026-02-13	9.190	9.310	9.120	9.120	9.120	37,718,600
2026-02-12	9.200	9.210	9.150	9.190	9.190	21,137,727
2026-02-11	9.200	9.230	9.180	9.200	9.200	15,012,630
2026-02-10	9.220	9.240	9.180	9.190	9.190	16,424,450
2026-02-09	9.210	9.240	9.180	9.220	9.220	22,414,600
2026-02-06	9.180	9.260	9.150	9.160	9.160	24,308,274
2026-02-05	9.220	9.280	9.130	9.240	9.240	30,161,596
2026-02-04	9.130	9.250	9.090	9.220	9.220	32,161,863
2026-02-03	9.140	9.170	9.060	9.130	9.130	33,496,731
2026-02-02	9.300	9.440	9.090	9.100	9.100	49,459,291
2026-01-30	9.470	9.510	9.260	9.320	9.320	46,341,010
2026-01-29	9.380	9.530	9.330	9.510	9.510	52,467,312
2026-01-28	9.340	9.490	9.290	9.400	9.400	47,940,818
2026-01-27	9.400	9.410	9.190	9.330	9.330	52,020,033
2026-01-26	9.410	9.520	9.380	9.410	9.410	47,549,612
2026-01-23	9.390	9.440	9.340	9.410	9.410	30,395,399
2026-01-22	9.360	9.440	9.340	9.370	9.370	29,120,279
2026-01-21	9.370	9.410	9.320	9.350	9.350	28,171,061
2026-01-20	9.360	9.420	9.330	9.400	9.400	32,156,675
2026-01-19	9.320	9.400	9.300	9.360	9.360	26,347,367
2026-01-16	9.420	9.490	9.320	9.340	9.340	41,609,483

← NewerPage 3 of 21 · 1,215 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.