Shanghai Shine-Link Intl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.000 | 8.180 | 7.930 | 7.930 | 7.930 | 7,136,500 |
| 2024-07-23 | 8.060 | 8.280 | 8.040 | 8.080 | 8.080 | 8,106,800 |
| 2024-07-22 | 8.060 | 8.140 | 7.970 | 8.100 | 8.100 | 5,452,500 |
| 2024-07-19 | 8.200 | 8.240 | 7.990 | 8.060 | 8.060 | 8,331,600 |
| 2024-07-18 | 8.100 | 8.310 | 8.070 | 8.200 | 8.200 | 10,606,037 |
| 2024-07-17 | 8.160 | 8.630 | 8.060 | 8.340 | 8.340 | 17,909,373 |
| 2024-07-16 | 8.200 | 8.350 | 8.070 | 8.160 | 8.160 | 13,389,606 |
| 2024-07-15 | 7.970 | 8.770 | 7.870 | 8.410 | 8.410 | 14,396,706 |
| 2024-07-12 | 8.020 | 8.030 | 7.920 | 7.970 | 7.970 | 1,927,500 |
| 2024-07-11 | 7.920 | 8.000 | 7.850 | 7.990 | 7.990 | 3,120,100 |
| 2024-07-10 | 7.850 | 7.890 | 7.750 | 7.770 | 7.770 | 2,012,700 |
| 2024-07-09 | 7.580 | 7.870 | 7.570 | 7.850 | 7.850 | 3,861,600 |
| 2024-07-08 | 7.760 | 7.760 | 7.570 | 7.590 | 7.590 | 2,803,400 |
| 2024-07-05 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2024-07-04 | 7.910 | 7.960 | 7.710 | 7.730 | 7.730 | 3,306,000 |
| 2024-07-03 | 7.980 | 8.050 | 7.920 | 7.930 | 7.930 | 2,670,500 |
| 2024-07-02 | 7.960 | 8.060 | 7.930 | 7.990 | 7.990 | 2,692,700 |
| 2024-07-01 | 7.870 | 7.980 | 7.820 | 7.960 | 7.960 | 3,565,900 |
| 2024-06-28 | 7.840 | 8.190 | 7.800 | 7.920 | 7.920 | 5,505,092 |
| 2024-06-27 | 7.920 | 8.020 | 7.810 | 7.810 | 7.810 | 2,893,392 |
| 2024-06-26 | 7.730 | 7.960 | 7.650 | 7.940 | 7.940 | 2,584,800 |
| 2024-06-25 | 7.640 | 7.810 | 7.640 | 7.740 | 7.740 | 2,530,700 |
| 2024-06-24 | 7.900 | 7.900 | 7.610 | 7.660 | 7.660 | 4,273,300 |
| 2024-06-21 | 7.950 | 7.980 | 7.800 | 7.940 | 7.940 | 2,805,800 |
| 2024-06-20 | 8.180 | 8.230 | 7.900 | 7.940 | 7.940 | 3,940,600 |
| 2024-06-19 | 8.160 | 8.250 | 8.120 | 8.180 | 8.180 | 3,108,800 |
| 2024-06-18 | 8.030 | 8.150 | 8.030 | 8.140 | 8.140 | 2,415,800 |
| 2024-06-17 | 8.150 | 8.190 | 8.030 | 8.030 | 8.030 | 2,826,100 |
| 2024-06-14 | 8.180 | 8.240 | 8.110 | 8.210 | 8.210 | 2,190,200 |
| 2024-06-13 | 8.290 | 8.310 | 8.170 | 8.210 | 8.210 | 3,148,900 |
| 2024-06-12 | 8.120 | 8.310 | 8.070 | 8.290 | 8.290 | 3,684,400 |
| 2024-06-11 | 8.130 | 8.190 | 8.000 | 8.120 | 8.120 | 3,182,600 |
| 2024-06-07 | 8.050 | 8.240 | 8.030 | 8.220 | 8.220 | 4,756,111 |
| 2024-06-06 | 8.140 | 8.210 | 7.860 | 7.970 | 7.970 | 6,494,200 |
| 2024-06-05 | 8.380 | 8.380 | 8.140 | 8.160 | 8.160 | 4,709,600 |
| 2024-06-04 | 8.410 | 8.450 | 8.300 | 8.410 | 8.410 | 3,281,600 |
| 2024-06-03 | 8.690 | 8.690 | 8.420 | 8.470 | 8.470 | 4,594,100 |
| 2024-05-31 | 8.550 | 8.710 | 8.540 | 8.660 | 8.660 | 2,950,500 |
| 2024-05-30 | 8.590 | 8.650 | 8.550 | 8.570 | 8.570 | 2,716,200 |
| 2024-05-29 | 8.610 | 8.690 | 8.540 | 8.630 | 8.630 | 2,613,000 |
| 2024-05-28 | 8.770 | 8.790 | 8.580 | 8.600 | 8.600 | 4,681,300 |
| 2024-05-27 | 8.670 | 8.800 | 8.630 | 8.800 | 8.800 | 4,011,600 |
| 2024-05-24 | 8.690 | 8.780 | 8.650 | 8.650 | 8.650 | 3,555,300 |
| 2024-05-23 | 8.900 | 8.970 | 8.660 | 8.680 | 8.680 | 6,744,800 |
| 2024-05-22 | 9.010 | 9.090 | 8.970 | 8.990 | 8.990 | 4,014,300 |
| 2024-05-21 | 9.100 | 9.100 | 9.010 | 9.030 | 9.030 | 3,169,200 |
| 2024-05-20 | 9.110 | 9.170 | 9.050 | 9.060 | 9.060 | 4,758,000 |
| 2024-05-17 | 9.010 | 9.140 | 8.990 | 9.120 | 9.120 | 4,806,600 |
| 2024-05-16 | 9.040 | 9.120 | 9.010 | 9.020 | 9.020 | 4,133,500 |
| 2024-05-15 | 9.120 | 9.170 | 9.010 | 9.050 | 9.050 | 4,351,900 |
| 2024-05-14 | 9.030 | 9.220 | 9.020 | 9.170 | 9.170 | 5,283,200 |
| 2024-05-13 | 9.080 | 9.090 | 8.910 | 9.010 | 9.010 | 4,598,900 |
| 2024-05-10 | 9.170 | 9.240 | 9.080 | 9.140 | 9.140 | 4,020,400 |
| 2024-05-09 | 9.040 | 9.210 | 8.960 | 9.190 | 9.190 | 6,640,200 |
| 2024-05-08 | 9.130 | 9.150 | 8.960 | 9.000 | 9.000 | 5,436,100 |
| 2024-05-07 | 9.130 | 9.170 | 9.050 | 9.160 | 9.160 | 5,891,500 |
| 2024-05-06 | 8.990 | 9.150 | 8.970 | 9.130 | 9.130 | 7,536,000 |
| 2024-04-30 | 9.080 | 9.100 | 8.830 | 8.920 | 8.920 | 8,288,400 |
| 2024-04-29 | 8.780 | 9.230 | 8.720 | 9.130 | 9.130 | 11,869,000 |
| 2024-04-26 | 8.740 | 8.840 | 8.560 | 8.800 | 8.800 | 7,614,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 0.3500 CNY |
| 2022-08-12 | 0.3000 CNY |
| 2021-08-04 | 0.1800 CNY |
| 2020-08-05 | 0.1800 CNY |
| 2019-07-23 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.