Sinolink Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.490 | 9.530 | 9.380 | 9.400 | 9.400 | 44,506,528 |
| 2026-01-14 | 9.590 | 9.770 | 9.460 | 9.510 | 9.510 | 71,942,229 |
| 2026-01-13 | 9.700 | 9.740 | 9.530 | 9.580 | 9.580 | 51,338,514 |
| 2026-01-12 | 9.490 | 9.660 | 9.450 | 9.650 | 9.650 | 55,567,695 |
| 2026-01-09 | 9.440 | 9.530 | 9.420 | 9.490 | 9.490 | 37,778,192 |
| 2026-01-08 | 9.580 | 9.590 | 9.410 | 9.430 | 9.430 | 57,210,130 |
| 2026-01-07 | 9.720 | 9.720 | 9.520 | 9.620 | 9.620 | 43,767,594 |
| 2026-01-06 | 9.410 | 9.720 | 9.380 | 9.700 | 9.700 | 78,989,294 |
| 2026-01-05 | 9.310 | 9.430 | 9.290 | 9.420 | 9.420 | 34,796,500 |
| 2025-12-31 | 9.370 | 9.400 | 9.280 | 9.300 | 9.300 | 20,636,628 |
| 2025-12-30 | 9.320 | 9.410 | 9.300 | 9.360 | 9.360 | 18,180,548 |
| 2025-12-29 | 9.380 | 9.400 | 9.300 | 9.330 | 9.330 | 22,440,441 |
| 2025-12-26 | 9.290 | 9.430 | 9.290 | 9.360 | 9.360 | 37,257,602 |
| 2025-12-25 | 9.270 | 9.350 | 9.240 | 9.310 | 9.310 | 24,029,042 |
| 2025-12-24 | 9.170 | 9.280 | 9.150 | 9.260 | 9.260 | 21,662,153 |
| 2025-12-23 | 9.250 | 9.270 | 9.140 | 9.180 | 9.180 | 23,538,732 |
| 2025-12-22 | 9.260 | 9.310 | 9.250 | 9.250 | 9.250 | 19,328,500 |
| 2025-12-19 | 9.280 | 9.350 | 9.220 | 9.280 | 9.280 | 23,316,907 |
| 2025-12-18 | 9.350 | 9.370 | 9.260 | 9.280 | 9.280 | 20,778,274 |
| 2025-12-17 | 9.210 | 9.430 | 9.150 | 9.330 | 9.330 | 34,661,212 |
| 2025-12-16 | 9.280 | 9.300 | 9.210 | 9.240 | 9.240 | 19,566,540 |
| 2025-12-15 | 9.220 | 9.350 | 9.190 | 9.280 | 9.280 | 23,789,584 |
| 2025-12-12 | 9.160 | 9.300 | 9.120 | 9.250 | 9.250 | 27,277,439 |
| 2025-12-11 | 9.280 | 9.290 | 9.130 | 9.130 | 9.130 | 20,573,452 |
| 2025-12-10 | 9.240 | 9.330 | 9.200 | 9.300 | 9.300 | 24,720,889 |
| 2025-12-09 | 9.300 | 9.350 | 9.240 | 9.260 | 9.260 | 22,709,406 |
| 2025-12-08 | 9.400 | 9.490 | 9.340 | 9.350 | 9.350 | 52,532,187 |
| 2025-12-05 | 9.140 | 9.320 | 9.100 | 9.280 | 9.280 | 42,400,111 |
| 2025-12-04 | 9.080 | 9.180 | 9.060 | 9.120 | 9.120 | 19,521,585 |
| 2025-12-03 | 9.100 | 9.130 | 9.060 | 9.080 | 9.080 | 17,526,259 |
| 2025-12-02 | 9.170 | 9.180 | 9.080 | 9.090 | 9.090 | 17,776,154 |
| 2025-12-01 | 9.150 | 9.200 | 9.140 | 9.190 | 9.190 | 21,332,259 |
| 2025-11-28 | 9.130 | 9.170 | 9.090 | 9.150 | 9.150 | 17,373,399 |
| 2025-11-27 | 9.130 | 9.220 | 9.130 | 9.140 | 9.140 | 15,050,504 |
| 2025-11-26 | 9.190 | 9.220 | 9.140 | 9.140 | 9.140 | 15,878,598 |
| 2025-11-25 | 9.210 | 9.270 | 9.180 | 9.190 | 9.190 | 21,799,094 |
| 2025-11-24 | 9.170 | 9.210 | 9.110 | 9.200 | 9.200 | 21,842,190 |
| 2025-11-21 | 9.320 | 9.400 | 9.130 | 9.140 | 9.140 | 44,453,995 |
| 2025-11-20 | 9.570 | 9.590 | 9.400 | 9.410 | 9.410 | 32,165,469 |
| 2025-11-19 | 9.530 | 9.560 | 9.370 | 9.410 | 9.410 | 25,296,002 |
| 2025-11-18 | 9.520 | 9.550 | 9.480 | 9.510 | 9.510 | 22,901,059 |
| 2025-11-17 | 9.580 | 9.590 | 9.510 | 9.520 | 9.520 | 23,925,409 |
| 2025-11-14 | 9.630 | 9.670 | 9.600 | 9.600 | 9.600 | 21,786,808 |
| 2025-11-13 | 9.620 | 9.700 | 9.600 | 9.680 | 9.680 | 23,314,078 |
| 2025-11-12 | 9.700 | 9.710 | 9.550 | 9.620 | 9.620 | 30,345,633 |
| 2025-11-11 | 9.800 | 9.840 | 9.690 | 9.700 | 9.700 | 30,576,448 |
| 2025-11-10 | 9.700 | 9.860 | 9.670 | 9.800 | 9.800 | 40,883,690 |
| 2025-11-07 | 9.780 | 9.940 | 9.720 | 9.720 | 9.720 | 34,455,718 |
| 2025-11-06 | 9.740 | 9.850 | 9.740 | 9.770 | 9.770 | 33,447,392 |
| 2025-11-05 | 9.680 | 9.780 | 9.660 | 9.730 | 9.730 | 27,375,337 |
| 2025-11-04 | 9.850 | 9.850 | 9.710 | 9.750 | 9.750 | 42,425,174 |
| 2025-11-03 | 9.880 | 9.890 | 9.770 | 9.870 | 9.870 | 39,126,247 |
| 2025-10-31 | 10.010 | 10.070 | 9.880 | 9.880 | 9.880 | 112,897,283 |
| 2025-10-30 | 10.440 | 10.440 | 10.200 | 10.230 | 10.230 | 62,240,900 |
| 2025-10-29 | 10.170 | 10.460 | 10.140 | 10.460 | 10.460 | 82,062,485 |
| 2025-10-28 | 10.280 | 10.300 | 10.130 | 10.150 | 10.150 | 47,794,350 |
| 2025-10-27 | 10.260 | 10.340 | 10.190 | 10.300 | 10.300 | 61,650,460 |
| 2025-10-24 | 10.110 | 10.200 | 10.070 | 10.170 | 10.170 | 40,047,658 |
| 2025-10-23 | 10.010 | 10.130 | 9.920 | 10.130 | 10.130 | 38,550,087 |
| 2025-10-22 | 10.080 | 10.120 | 9.980 | 10.050 | 10.050 | 32,947,614 |
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.