Sinolink Securities Co Ltd historical data

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

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

← NewerPage 4 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.