Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.970	8.040	7.950	7.970	7.970	16,619,840
2025-04-21	7.920	7.990	7.870	7.970	7.970	14,046,354
2025-04-18	7.880	7.970	7.850	7.940	7.940	17,343,029
2025-04-17	7.880	7.930	7.850	7.880	7.880	18,481,014
2025-04-16	7.920	7.940	7.790	7.900	7.900	23,429,888
2025-04-15	7.970	7.970	7.890	7.950	7.950	16,237,096
2025-04-14	7.990	8.010	7.930	7.970	7.970	21,569,474
2025-04-11	7.950	8.020	7.900	7.940	7.940	23,787,439
2025-04-10	7.940	8.060	7.860	7.970	7.970	35,609,841
2025-04-09	7.700	7.940	7.540	7.850	7.850	44,671,280
2025-04-08	7.680	7.830	7.610	7.730	7.730	44,806,778
2025-04-07	8.040	8.220	7.630	7.630	7.630	61,962,111
2025-04-03	8.450	8.540	8.420	8.480	8.480	15,067,034
2025-04-02	8.400	8.520	8.390	8.490	8.490	15,138,016
2025-04-01	8.360	8.460	8.350	8.420	8.420	14,882,170
2025-03-31	8.470	8.520	8.320	8.360	8.360	25,783,482
2025-03-28	8.540	8.580	8.470	8.500	8.500	21,591,012
2025-03-27	8.540	8.600	8.470	8.540	8.540	15,000,103
2025-03-26	8.570	8.620	8.540	8.540	8.540	13,920,502
2025-03-25	8.540	8.610	8.500	8.600	8.600	19,886,126
2025-03-24	8.550	8.580	8.450	8.540	8.540	22,375,102
2025-03-21	8.680	8.720	8.530	8.570	8.570	28,190,226
2025-03-20	8.760	8.780	8.660	8.690	8.690	25,407,802
2025-03-19	8.760	8.820	8.720	8.780	8.780	22,692,502
2025-03-18	8.800	8.850	8.740	8.770	8.770	24,368,700
2025-03-17	8.830	8.840	8.740	8.770	8.770	29,653,862
2025-03-14	8.630	8.910	8.610	8.830	8.830	66,192,812
2025-03-13	8.620	8.700	8.540	8.620	8.620	27,927,325
2025-03-12	8.610	8.730	8.560	8.610	8.610	34,062,842
2025-03-11	8.460	8.580	8.440	8.570	8.570	20,193,091
2025-03-10	8.530	8.560	8.460	8.540	8.540	22,813,939
2025-03-07	8.630	8.650	8.530	8.550	8.550	27,638,034
2025-03-06	8.600	8.710	8.570	8.680	8.680	39,888,162
2025-03-05	8.560	8.560	8.420	8.540	8.540	24,329,657
2025-03-04	8.450	8.580	8.410	8.550	8.550	19,296,532
2025-03-03	8.520	8.610	8.440	8.480	8.480	32,632,396
2025-02-28	8.740	8.880	8.500	8.520	8.520	48,155,267
2025-02-27	8.770	8.880	8.630	8.790	8.790	55,473,011
2025-02-26	8.660	8.860	8.620	8.850	8.850	49,653,034
2025-02-25	8.650	8.720	8.630	8.650	8.650	25,481,242
2025-02-24	8.890	8.890	8.700	8.760	8.760	44,780,089
2025-02-21	8.650	8.990	8.580	8.900	8.900	74,727,782
2025-02-20	8.630	8.680	8.560	8.610	8.610	26,450,515
2025-02-19	8.610	8.710	8.570	8.650	8.650	40,801,070
2025-02-18	8.820	8.830	8.580	8.640	8.640	34,483,687
2025-02-17	8.950	8.960	8.810	8.850	8.850	37,893,013
2025-02-14	8.820	8.900	8.770	8.840	8.840	31,483,502
2025-02-13	8.970	8.990	8.830	8.870	8.870	52,094,600
2025-02-12	8.770	9.000	8.760	8.970	8.970	47,489,472
2025-02-11	8.900	8.910	8.710	8.810	8.810	43,725,017
2025-02-10	8.710	8.920	8.710	8.890	8.890	88,439,737
2025-02-07	8.370	9.140	8.360	8.830	8.830	146,147,908
2025-02-06	8.220	8.360	8.180	8.340	8.340	30,047,223
2025-02-05	8.270	8.310	8.200	8.210	8.210	23,557,152
2025-01-27	8.430	8.430	8.220	8.220	8.220	25,421,870
2025-01-24	8.320	8.440	8.310	8.400	8.400	25,888,870
2025-01-23	8.380	8.550	8.320	8.340	8.340	41,305,515
2025-01-22	8.280	8.290	8.200	8.270	8.270	22,424,654
2025-01-21	8.350	8.360	8.240	8.290	8.290	18,430,812
2025-01-20	8.300	8.390	8.260	8.290	8.290	23,602,316

← NewerPage 7 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.