Sinolink Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.960 | 9.020 | 8.890 | 8.970 | 8.970 | 45,697,402 |
| 2024-10-23 | 9.050 | 9.160 | 8.950 | 8.990 | 8.990 | 67,057,403 |
| 2024-10-22 | 9.000 | 9.090 | 8.960 | 9.030 | 9.030 | 53,318,654 |
| 2024-10-21 | 9.100 | 9.150 | 8.960 | 9.000 | 9.000 | 82,740,630 |
| 2024-10-18 | 8.830 | 9.570 | 8.700 | 9.200 | 9.200 | 138,312,054 |
| 2024-10-17 | 9.040 | 9.100 | 8.800 | 8.810 | 8.810 | 75,727,754 |
| 2024-10-16 | 8.700 | 9.230 | 8.660 | 9.020 | 9.020 | 103,938,967 |
| 2024-10-15 | 8.960 | 9.080 | 8.720 | 8.760 | 8.760 | 62,258,320 |
| 2024-10-14 | 9.070 | 9.100 | 8.650 | 9.050 | 9.050 | 90,239,987 |
| 2024-10-11 | 9.150 | 9.300 | 8.900 | 9.020 | 9.020 | 92,094,695 |
| 2024-10-10 | 9.650 | 9.870 | 9.160 | 9.230 | 9.230 | 150,878,245 |
| 2024-10-09 | 10.400 | 10.790 | 9.710 | 9.710 | 9.710 | 244,903,595 |
| 2024-10-08 | 10.790 | 10.790 | 10.210 | 10.790 | 10.790 | 255,932,025 |
| 2024-09-30 | 9.650 | 9.810 | 9.260 | 9.810 | 9.810 | 220,261,247 |
| 2024-09-27 | 8.490 | 8.930 | 8.290 | 8.920 | 8.920 | 89,041,600 |
| 2024-09-26 | 7.810 | 8.280 | 7.770 | 8.280 | 8.280 | 75,427,948 |
| 2024-09-25 | 7.750 | 8.090 | 7.730 | 7.860 | 7.860 | 88,311,613 |
| 2024-09-24 | 7.240 | 7.610 | 7.180 | 7.600 | 7.600 | 59,398,135 |
| 2024-09-23 | 7.140 | 7.190 | 7.100 | 7.150 | 7.150 | 11,213,831 |
| 2024-09-20 | 7.130 | 7.160 | 7.100 | 7.160 | 7.160 | 12,199,235 |
| 2024-09-19 | 7.100 | 7.270 | 7.040 | 7.160 | 7.160 | 23,297,110 |
| 2024-09-18 | 7.050 | 7.090 | 6.950 | 7.070 | 7.070 | 13,372,500 |
| 2024-09-13 | 7.110 | 7.170 | 7.070 | 7.070 | 7.070 | 13,085,800 |
| 2024-09-12 | 7.090 | 7.150 | 7.060 | 7.100 | 7.100 | 11,736,100 |
| 2024-09-11 | 7.070 | 7.120 | 7.030 | 7.090 | 7.090 | 10,686,300 |
| 2024-09-10 | 7.180 | 7.190 | 6.980 | 7.100 | 7.100 | 19,004,600 |
| 2024-09-09 | 7.070 | 7.230 | 7.050 | 7.140 | 7.140 | 16,775,200 |
| 2024-09-06 | 7.290 | 7.340 | 7.120 | 7.130 | 7.130 | 28,920,453 |
| 2024-09-05 | 7.040 | 7.140 | 7.040 | 7.130 | 7.130 | 14,031,800 |
| 2024-09-04 | 7.040 | 7.150 | 7.010 | 7.040 | 7.040 | 18,421,762 |
| 2024-09-03 | 7.030 | 7.100 | 7.000 | 7.040 | 7.040 | 18,396,820 |
| 2024-09-02 | 7.320 | 7.320 | 7.030 | 7.030 | 7.030 | 32,340,900 |
| 2024-08-30 | 7.230 | 7.450 | 7.070 | 7.350 | 7.350 | 38,809,810 |
| 2024-08-29 | 7.280 | 7.370 | 7.260 | 7.260 | 7.260 | 19,640,207 |
| 2024-08-28 | 7.300 | 7.370 | 7.280 | 7.310 | 7.310 | 8,816,200 |
| 2024-08-27 | 7.390 | 7.390 | 7.280 | 7.300 | 7.300 | 8,071,550 |
| 2024-08-26 | 7.350 | 7.460 | 7.350 | 7.390 | 7.390 | 10,669,901 |
| 2024-08-23 | 7.370 | 7.440 | 7.320 | 7.370 | 7.370 | 10,987,604 |
| 2024-08-22 | 7.460 | 7.510 | 7.330 | 7.360 | 7.360 | 14,108,966 |
| 2024-08-21 | 7.460 | 7.520 | 7.440 | 7.450 | 7.450 | 7,618,842 |
| 2024-08-20 | 7.580 | 7.590 | 7.460 | 7.480 | 7.480 | 13,914,200 |
| 2024-08-19 | 7.520 | 7.640 | 7.520 | 7.570 | 7.570 | 10,601,820 |
| 2024-08-16 | 7.650 | 7.670 | 7.540 | 7.560 | 7.560 | 15,114,716 |
| 2024-08-15 | 7.550 | 7.740 | 7.530 | 7.640 | 7.640 | 19,304,966 |
| 2024-08-14 | 7.600 | 7.630 | 7.530 | 7.550 | 7.550 | 11,913,700 |
| 2024-08-13 | 7.550 | 7.620 | 7.500 | 7.620 | 7.620 | 11,358,432 |
| 2024-08-12 | 7.540 | 7.590 | 7.510 | 7.550 | 7.550 | 9,501,797 |
| 2024-08-09 | 7.670 | 7.710 | 7.550 | 7.550 | 7.550 | 14,388,604 |
| 2024-08-08 | 7.610 | 7.730 | 7.580 | 7.630 | 7.630 | 13,886,600 |
| 2024-08-07 | 7.680 | 7.710 | 7.580 | 7.630 | 7.630 | 13,924,300 |
| 2024-08-06 | 7.710 | 7.750 | 7.590 | 7.690 | 7.690 | 15,141,960 |
| 2024-08-05 | 7.680 | 7.830 | 7.600 | 7.640 | 7.640 | 21,665,460 |
| 2024-08-02 | 7.870 | 7.920 | 7.720 | 7.720 | 7.720 | 21,654,787 |
| 2024-08-01 | 7.850 | 7.930 | 7.810 | 7.890 | 7.890 | 25,018,449 |
| 2024-07-31 | 7.530 | 7.960 | 7.510 | 7.890 | 7.890 | 46,393,102 |
| 2024-07-30 | 7.470 | 7.520 | 7.440 | 7.510 | 7.510 | 11,048,792 |
| 2024-07-29 | 7.500 | 7.550 | 7.430 | 7.490 | 7.490 | 15,254,473 |
| 2024-07-26 | 7.340 | 7.540 | 7.320 | 7.500 | 7.500 | 18,003,950 |
| 2024-07-25 | 7.260 | 7.390 | 7.230 | 7.340 | 7.340 | 14,113,944 |
| 2024-07-24 | 7.280 | 7.330 | 7.220 | 7.260 | 7.260 | 14,714,274 |
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.