Sinolink Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.190 | 8.200 | 7.970 | 8.080 | 8.080 | 24,671,614 |
| 2026-10-15 | 8.140 | 8.230 | 8.090 | 8.180 | 8.180 | 24,499,576 |
| 2026-10-14 | 8.150 | 8.260 | 8.150 | 8.210 | 8.210 | 16,476,597 |
| 2026-10-13 | 8.200 | 8.260 | 8.150 | 8.170 | 8.170 | 18,035,106 |
| 2026-10-12 | 8.210 | 8.270 | 8.170 | 8.220 | 8.220 | 19,226,800 |
| 2026-10-09 | 8.080 | 8.260 | 8.030 | 8.200 | 8.200 | 28,583,014 |
| 2026-10-08 | 8.150 | 8.200 | 8.010 | 8.050 | 8.050 | 14,036,896 |
| 2026-09-30 | 8.110 | 8.160 | 8.080 | 8.130 | 8.130 | 11,068,174 |
| 2026-09-29 | 7.990 | 8.120 | 7.990 | 8.080 | 8.080 | 12,065,305 |
| 2026-09-28 | 8.100 | 8.120 | 7.950 | 8.000 | 8.000 | 19,771,300 |
| 2026-09-24 | 8.260 | 8.270 | 8.100 | 8.100 | 8.100 | 22,181,700 |
| 2026-09-23 | 8.350 | 8.380 | 8.280 | 8.280 | 8.280 | 15,232,150 |
| 2026-09-22 | 8.370 | 8.430 | 8.340 | 8.350 | 8.350 | 21,367,353 |
| 2026-09-21 | 8.250 | 8.380 | 8.230 | 8.330 | 8.330 | 21,983,558 |
| 2026-09-18 | 8.190 | 8.290 | 8.190 | 8.250 | 8.250 | 18,219,900 |
| 2026-09-17 | 8.250 | 8.290 | 8.160 | 8.170 | 8.170 | 16,150,686 |
| 2026-09-16 | 8.250 | 8.340 | 8.170 | 8.290 | 8.290 | 16,677,600 |
| 2026-09-15 | 8.280 | 8.330 | 8.250 | 8.260 | 8.260 | 15,621,500 |
| 2026-09-14 | 8.260 | 8.300 | 8.180 | 8.290 | 8.290 | 16,859,398 |
| 2026-09-11 | 8.580 | 8.580 | 8.270 | 8.280 | 8.280 | 37,594,946 |
| 2026-09-10 | 8.570 | 8.640 | 8.510 | 8.610 | 8.610 | 18,784,575 |
| 2026-09-09 | 8.600 | 8.620 | 8.530 | 8.570 | 8.570 | 16,365,966 |
| 2026-09-08 | 8.630 | 8.680 | 8.560 | 8.590 | 8.590 | 18,563,678 |
| 2026-09-07 | 8.790 | 8.800 | 8.620 | 8.630 | 8.630 | 28,690,321 |
| 2026-09-04 | 8.690 | 8.830 | 8.660 | 8.740 | 8.740 | 35,800,390 |
| 2026-09-03 | 8.580 | 8.730 | 8.570 | 8.650 | 8.650 | 30,457,100 |
| 2026-09-02 | 8.730 | 8.740 | 8.550 | 8.560 | 8.560 | 27,282,240 |
| 2026-09-01 | 8.690 | 8.820 | 8.660 | 8.760 | 8.760 | 30,907,634 |
| 2026-08-31 | 8.710 | 8.760 | 8.580 | 8.700 | 8.700 | 28,036,562 |
| 2026-08-28 | 8.750 | 8.790 | 8.680 | 8.750 | 8.750 | 22,503,853 |
| 2026-08-27 | 8.700 | 8.800 | 8.630 | 8.790 | 8.790 | 40,315,758 |
| 2026-08-26 | 8.530 | 8.820 | 8.520 | 8.780 | 8.780 | 42,298,105 |
| 2026-08-25 | 8.540 | 8.640 | 8.490 | 8.540 | 8.540 | 13,880,400 |
| 2026-08-24 | 8.450 | 8.590 | 8.430 | 8.530 | 8.530 | 17,267,086 |
| 2026-08-21 | 8.500 | 8.500 | 8.420 | 8.470 | 8.470 | 11,713,268 |
| 2026-08-20 | 8.470 | 8.540 | 8.420 | 8.500 | 8.500 | 15,307,772 |
| 2026-08-19 | 8.520 | 8.590 | 8.440 | 8.470 | 8.470 | 18,330,258 |
| 2026-08-18 | 8.650 | 8.680 | 8.510 | 8.550 | 8.550 | 19,677,725 |
| 2026-08-17 | 8.620 | 8.690 | 8.560 | 8.680 | 8.680 | 16,435,748 |
| 2026-08-14 | 8.790 | 8.820 | 8.630 | 8.640 | 8.640 | 20,358,417 |
| 2026-08-13 | 8.770 | 8.860 | 8.740 | 8.780 | 8.780 | 25,066,665 |
| 2026-08-12 | 8.670 | 8.760 | 8.640 | 8.760 | 8.760 | 18,405,949 |
| 2026-08-11 | 8.740 | 8.780 | 8.660 | 8.680 | 8.680 | 18,236,019 |
| 2026-08-10 | 8.710 | 8.770 | 8.710 | 8.730 | 8.730 | 18,318,519 |
| 2026-08-07 | 8.680 | 8.740 | 8.620 | 8.730 | 8.730 | 17,473,569 |
| 2026-08-06 | 8.760 | 8.790 | 8.650 | 8.700 | 8.700 | 20,668,630 |
| 2026-08-05 | 8.780 | 8.840 | 8.740 | 8.790 | 8.790 | 22,125,904 |
| 2026-08-04 | 8.790 | 8.860 | 8.740 | 8.790 | 8.790 | 21,453,493 |
| 2026-08-03 | 8.700 | 8.800 | 8.690 | 8.800 | 8.800 | 19,197,061 |
| 2026-07-31 | 8.740 | 8.790 | 8.690 | 8.740 | 8.740 | 29,150,208 |
| 2026-07-30 | 8.590 | 8.810 | 8.590 | 8.730 | 8.730 | 34,383,891 |
| 2026-07-29 | 8.410 | 8.700 | 8.400 | 8.660 | 8.660 | 39,972,083 |
| 2026-07-28 | 8.450 | 8.480 | 8.380 | 8.390 | 8.390 | 20,513,200 |
| 2026-07-27 | 8.450 | 8.530 | 8.380 | 8.500 | 8.500 | 23,690,584 |
| 2026-07-24 | 8.580 | 8.640 | 8.430 | 8.440 | 8.440 | 26,922,594 |
| 2026-07-23 | 8.500 | 8.660 | 8.470 | 8.620 | 8.620 | 24,817,888 |
| 2026-07-22 | 8.610 | 8.660 | 8.450 | 8.510 | 8.510 | 31,460,403 |
| 2026-07-21 | 8.560 | 8.840 | 8.560 | 8.740 | 8.660 | 46,156,428 |
| 2026-07-20 | 8.480 | 8.610 | 8.430 | 8.590 | 8.511 | 39,093,502 |
Page 1 of 1 · 59 trading days
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.