Sinolink Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.230 | 8.310 | 8.190 | 8.240 | 8.240 | 19,862,278 |
| 2025-01-16 | 8.280 | 8.390 | 8.180 | 8.240 | 8.240 | 27,986,023 |
| 2025-01-15 | 8.250 | 8.280 | 8.190 | 8.240 | 8.240 | 27,105,977 |
| 2025-01-14 | 8.060 | 8.310 | 8.060 | 8.280 | 8.280 | 42,067,947 |
| 2025-01-13 | 7.950 | 8.090 | 7.950 | 8.060 | 8.060 | 22,211,144 |
| 2025-01-10 | 8.150 | 8.200 | 8.010 | 8.020 | 8.020 | 20,800,634 |
| 2025-01-09 | 8.140 | 8.230 | 8.120 | 8.150 | 8.150 | 22,400,366 |
| 2025-01-08 | 8.200 | 8.230 | 7.990 | 8.180 | 8.180 | 34,852,600 |
| 2025-01-07 | 8.190 | 8.240 | 8.100 | 8.230 | 8.230 | 26,836,022 |
| 2025-01-06 | 8.160 | 8.250 | 8.110 | 8.190 | 8.190 | 27,748,398 |
| 2025-01-03 | 8.350 | 8.410 | 8.180 | 8.200 | 8.200 | 38,007,338 |
| 2025-01-02 | 8.720 | 8.750 | 8.260 | 8.340 | 8.340 | 56,973,898 |
| 2024-12-31 | 9.170 | 9.170 | 8.720 | 8.730 | 8.730 | 63,390,471 |
| 2024-12-30 | 9.110 | 9.170 | 9.080 | 9.160 | 9.160 | 27,796,503 |
| 2024-12-27 | 9.090 | 9.300 | 9.070 | 9.120 | 9.120 | 43,315,778 |
| 2024-12-26 | 9.060 | 9.120 | 9.020 | 9.080 | 9.080 | 20,694,100 |
| 2024-12-25 | 9.110 | 9.120 | 8.980 | 9.050 | 9.050 | 23,499,400 |
| 2024-12-24 | 8.940 | 9.120 | 8.940 | 9.110 | 9.110 | 30,409,075 |
| 2024-12-23 | 9.070 | 9.140 | 8.920 | 8.940 | 8.940 | 26,600,559 |
| 2024-12-20 | 9.040 | 9.160 | 9.030 | 9.090 | 9.090 | 23,641,726 |
| 2024-12-19 | 9.010 | 9.110 | 8.920 | 9.070 | 9.070 | 28,116,790 |
| 2024-12-18 | 9.120 | 9.150 | 9.060 | 9.070 | 9.070 | 22,987,200 |
| 2024-12-17 | 9.120 | 9.180 | 9.030 | 9.090 | 9.090 | 32,006,313 |
| 2024-12-16 | 9.200 | 9.260 | 9.100 | 9.140 | 9.140 | 33,652,300 |
| 2024-12-13 | 9.360 | 9.370 | 9.210 | 9.220 | 9.220 | 49,883,561 |
| 2024-12-12 | 9.300 | 9.550 | 9.240 | 9.450 | 9.450 | 61,112,032 |
| 2024-12-11 | 9.250 | 9.330 | 9.220 | 9.290 | 9.290 | 31,845,112 |
| 2024-12-10 | 9.570 | 9.580 | 9.250 | 9.260 | 9.260 | 73,956,359 |
| 2024-12-09 | 9.300 | 9.350 | 9.130 | 9.200 | 9.200 | 38,954,301 |
| 2024-12-06 | 9.200 | 9.400 | 9.140 | 9.330 | 9.330 | 53,573,050 |
| 2024-12-05 | 9.070 | 9.250 | 9.070 | 9.200 | 9.200 | 32,215,588 |
| 2024-12-04 | 9.170 | 9.280 | 9.050 | 9.120 | 9.120 | 40,508,721 |
| 2024-12-03 | 9.220 | 9.270 | 9.080 | 9.230 | 9.230 | 41,984,196 |
| 2024-12-02 | 9.060 | 9.290 | 9.050 | 9.220 | 9.220 | 44,423,891 |
| 2024-11-29 | 8.880 | 9.270 | 8.860 | 9.110 | 9.110 | 65,452,401 |
| 2024-11-28 | 8.980 | 9.000 | 8.860 | 8.890 | 8.890 | 34,520,377 |
| 2024-11-27 | 8.790 | 8.970 | 8.720 | 8.960 | 8.960 | 40,002,458 |
| 2024-11-26 | 8.750 | 8.960 | 8.740 | 8.790 | 8.790 | 34,623,228 |
| 2024-11-25 | 8.810 | 8.820 | 8.650 | 8.800 | 8.800 | 40,930,133 |
| 2024-11-22 | 9.160 | 9.180 | 8.780 | 8.780 | 8.780 | 55,307,814 |
| 2024-11-21 | 9.160 | 9.240 | 9.100 | 9.200 | 9.200 | 43,331,229 |
| 2024-11-20 | 9.150 | 9.230 | 9.080 | 9.170 | 9.170 | 40,419,435 |
| 2024-11-19 | 9.090 | 9.200 | 9.000 | 9.160 | 9.160 | 39,619,717 |
| 2024-11-18 | 9.170 | 9.260 | 8.980 | 9.050 | 9.050 | 52,199,737 |
| 2024-11-15 | 9.410 | 9.490 | 9.150 | 9.160 | 9.160 | 54,329,977 |
| 2024-11-14 | 9.530 | 9.640 | 9.390 | 9.420 | 9.420 | 54,051,288 |
| 2024-11-13 | 9.510 | 9.660 | 9.440 | 9.590 | 9.590 | 55,414,846 |
| 2024-11-12 | 9.900 | 9.940 | 9.500 | 9.600 | 9.600 | 81,029,466 |
| 2024-11-11 | 9.710 | 9.850 | 9.660 | 9.840 | 9.840 | 76,622,060 |
| 2024-11-08 | 10.230 | 10.300 | 9.780 | 9.820 | 9.820 | 123,865,882 |
| 2024-11-07 | 9.480 | 10.130 | 9.420 | 10.010 | 10.010 | 149,696,862 |
| 2024-11-06 | 9.700 | 9.870 | 9.490 | 9.560 | 9.560 | 110,769,893 |
| 2024-11-05 | 9.290 | 9.680 | 9.210 | 9.640 | 9.640 | 119,823,035 |
| 2024-11-04 | 9.080 | 9.300 | 9.070 | 9.300 | 9.300 | 67,609,452 |
| 2024-11-01 | 9.120 | 9.250 | 9.010 | 9.030 | 9.030 | 77,032,414 |
| 2024-10-31 | 8.960 | 9.310 | 8.930 | 9.150 | 9.150 | 105,473,323 |
| 2024-10-30 | 8.910 | 9.040 | 8.860 | 8.970 | 8.970 | 48,451,781 |
| 2024-10-29 | 9.150 | 9.260 | 8.940 | 8.970 | 8.970 | 62,024,300 |
| 2024-10-28 | 9.070 | 9.150 | 9.030 | 9.120 | 9.120 | 49,839,297 |
| 2024-10-25 | 8.990 | 9.200 | 8.950 | 9.080 | 9.080 | 59,471,785 |
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.