Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.340	9.400	9.300	9.390	9.390	83,259,219
2025-07-18	9.330	9.370	9.290	9.340	9.340	48,794,770
2025-07-17	9.250	9.350	9.220	9.350	9.350	56,095,422
2025-07-16	9.350	9.350	9.230	9.280	9.280	45,847,669
2025-07-15	9.400	9.470	9.280	9.320	9.320	83,765,551
2025-07-14	9.680	9.680	9.350	9.430	9.430	103,566,781
2025-07-11	9.140	9.860	9.130	9.560	9.560	182,864,999
2025-07-10	8.970	9.150	8.950	9.080	9.080	55,286,301
2025-07-09	9.000	9.090	8.980	9.020	9.020	67,859,534
2025-07-08	9.110	9.300	9.020	9.200	9.200	127,847,806
2025-07-07	8.800	8.890	8.780	8.850	8.850	20,483,628
2025-07-04	8.870	8.950	8.770	8.830	8.830	38,476,305
2025-07-03	8.780	8.890	8.750	8.870	8.870	34,136,679
2025-07-02	8.730	8.810	8.710	8.770	8.770	24,689,272
2025-07-01	8.780	8.790	8.670	8.730	8.730	23,448,320
2025-06-30	8.790	8.810	8.700	8.770	8.770	33,629,258
2025-06-27	8.820	9.040	8.760	8.770	8.770	54,037,630
2025-06-26	8.960	9.000	8.780	8.810	8.810	50,801,773
2025-06-25	8.630	8.930	8.610	8.890	8.890	80,892,015
2025-06-24	8.400	8.630	8.380	8.630	8.630	43,406,805
2025-06-23	8.270	8.410	8.240	8.370	8.370	20,204,255
2025-06-20	8.320	8.380	8.290	8.300	8.300	13,339,010
2025-06-19	8.410	8.440	8.290	8.340	8.340	19,902,234
2025-06-18	8.540	8.560	8.360	8.440	8.440	20,899,014
2025-06-17	8.540	8.560	8.500	8.550	8.550	17,247,081
2025-06-16	8.430	8.550	8.420	8.540	8.540	19,973,890
2025-06-13	8.520	8.550	8.420	8.460	8.460	22,237,063
2025-06-12	8.510	8.590	8.500	8.550	8.550	20,455,504
2025-06-11	8.480	8.650	8.440	8.550	8.550	28,703,062
2025-06-10	8.560	8.560	8.390	8.440	8.440	23,114,492
2025-06-09	8.550	8.610	8.500	8.540	8.540	27,296,889
2025-06-06	8.520	8.530	8.450	8.480	8.480	15,890,432
2025-06-05	8.470	8.520	8.450	8.510	8.510	23,445,867
2025-06-04	8.360	8.500	8.350	8.470	8.470	25,140,981
2025-06-03	8.280	8.410	8.270	8.380	8.380	18,723,552
2025-05-30	8.290	8.350	8.250	8.330	8.330	20,813,512
2025-05-29	8.210	8.340	8.200	8.340	8.340	21,534,348
2025-05-28	8.230	8.250	8.180	8.190	8.190	10,991,887
2025-05-27	8.220	8.250	8.170	8.230	8.230	13,423,572
2025-05-26	8.220	8.240	8.170	8.220	8.220	13,375,678
2025-05-23	8.320	8.360	8.230	8.230	8.230	18,693,900
2025-05-22	8.330	8.350	8.290	8.310	8.310	14,958,365
2025-05-21	8.360	8.390	8.340	8.360	8.360	13,603,697
2025-05-20	8.380	8.390	8.320	8.360	8.360	17,127,600
2025-05-19	8.380	8.390	8.310	8.350	8.350	16,002,500
2025-05-16	8.410	8.430	8.340	8.370	8.370	21,724,630
2025-05-15	8.450	8.510	8.380	8.430	8.430	30,479,631
2025-05-14	8.330	8.640	8.270	8.510	8.510	58,879,655
2025-05-13	8.390	8.390	8.260	8.290	8.290	24,884,700
2025-05-12	8.180	8.300	8.160	8.300	8.300	34,156,952
2025-05-09	8.230	8.240	8.070	8.120	8.120	26,529,478
2025-05-08	8.190	8.270	8.150	8.230	8.230	26,067,953
2025-05-07	8.350	8.510	8.190	8.210	8.210	44,837,455
2025-05-06	8.160	8.220	8.130	8.200	8.200	32,973,312
2025-04-30	8.130	8.190	8.110	8.120	8.120	17,636,500
2025-04-29	8.130	8.220	8.110	8.130	8.130	19,389,402
2025-04-28	8.160	8.200	8.070	8.150	8.150	33,456,932
2025-04-25	8.040	8.290	8.020	8.190	8.190	70,186,992
2025-04-24	7.960	7.990	7.880	7.920	7.920	19,800,769
2025-04-23	8.000	8.040	7.940	7.960	7.960	17,162,669

← NewerPage 6 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.