Shanghai Shine-Link Intl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.640 | 8.800 | 8.550 | 8.780 | 8.780 | 6,364,400 |
| 2024-04-24 | 8.290 | 8.600 | 8.280 | 8.590 | 8.590 | 5,542,700 |
| 2024-04-23 | 8.250 | 8.400 | 8.220 | 8.360 | 8.360 | 5,008,500 |
| 2024-04-22 | 8.310 | 8.400 | 8.080 | 8.250 | 8.250 | 4,902,100 |
| 2024-04-19 | 8.350 | 8.450 | 8.230 | 8.290 | 8.290 | 6,082,200 |
| 2024-04-18 | 8.470 | 8.510 | 8.340 | 8.380 | 8.380 | 6,694,000 |
| 2024-04-17 | 7.930 | 8.510 | 7.930 | 8.470 | 8.470 | 10,080,700 |
| 2024-04-16 | 8.270 | 8.360 | 7.840 | 7.860 | 7.860 | 11,086,600 |
| 2024-04-15 | 8.810 | 8.910 | 8.280 | 8.370 | 8.370 | 12,649,700 |
| 2024-04-12 | 8.840 | 9.000 | 8.840 | 8.870 | 8.870 | 6,214,160 |
| 2024-04-11 | 8.820 | 9.010 | 8.730 | 8.840 | 8.840 | 6,148,000 |
| 2024-04-10 | 9.130 | 9.130 | 8.740 | 8.860 | 8.860 | 10,593,100 |
| 2024-04-09 | 9.120 | 9.190 | 9.010 | 9.170 | 9.170 | 8,064,800 |
| 2024-04-08 | 9.450 | 9.500 | 9.080 | 9.100 | 9.100 | 11,345,821 |
| 2024-04-03 | 9.500 | 9.530 | 9.300 | 9.500 | 9.500 | 10,154,419 |
| 2024-04-02 | 9.520 | 9.580 | 9.380 | 9.520 | 9.520 | 10,618,500 |
| 2024-04-01 | 9.360 | 9.530 | 9.240 | 9.530 | 9.530 | 12,448,800 |
| 2024-03-29 | 9.130 | 9.340 | 9.030 | 9.340 | 9.340 | 7,207,236 |
| 2024-03-28 | 8.910 | 9.230 | 8.910 | 9.100 | 9.100 | 11,286,336 |
| 2024-03-27 | 9.360 | 9.460 | 8.990 | 9.000 | 9.000 | 11,706,600 |
| 2024-03-26 | 9.500 | 9.590 | 9.150 | 9.350 | 9.350 | 14,414,600 |
| 2024-03-25 | 9.850 | 10.170 | 9.430 | 9.440 | 9.440 | 19,770,300 |
| 2024-03-22 | 9.800 | 10.220 | 9.760 | 9.980 | 9.980 | 27,906,800 |
| 2024-03-21 | 9.350 | 10.180 | 9.310 | 9.860 | 9.860 | 33,593,000 |
| 2024-03-20 | 9.120 | 9.320 | 9.110 | 9.310 | 9.310 | 12,892,300 |
| 2024-03-19 | 9.110 | 9.220 | 9.110 | 9.120 | 9.120 | 11,844,600 |
| 2024-03-18 | 9.030 | 9.180 | 9.020 | 9.160 | 9.160 | 16,802,700 |
| 2024-03-15 | 8.870 | 8.980 | 8.840 | 8.970 | 8.970 | 9,719,700 |
| 2024-03-14 | 8.950 | 9.030 | 8.710 | 8.950 | 8.950 | 14,434,560 |
| 2024-03-13 | 9.050 | 9.090 | 8.840 | 8.960 | 8.960 | 14,309,160 |
| 2024-03-12 | 8.850 | 9.250 | 8.800 | 9.080 | 9.080 | 24,091,045 |
| 2024-03-11 | 8.850 | 8.890 | 8.700 | 8.880 | 8.880 | 15,224,400 |
| 2024-03-08 | 8.860 | 9.150 | 8.720 | 8.960 | 8.960 | 19,355,700 |
| 2024-03-07 | 8.550 | 8.870 | 8.550 | 8.860 | 8.860 | 20,121,200 |
| 2024-03-06 | 8.480 | 8.680 | 8.420 | 8.580 | 8.580 | 11,191,300 |
| 2024-03-05 | 8.580 | 8.680 | 8.450 | 8.470 | 8.470 | 12,464,000 |
| 2024-03-04 | 8.630 | 8.830 | 8.430 | 8.780 | 8.780 | 17,636,119 |
| 2024-03-01 | 8.630 | 8.750 | 8.510 | 8.630 | 8.630 | 18,068,600 |
| 2024-02-29 | 8.290 | 8.660 | 8.250 | 8.630 | 8.630 | 22,083,500 |
| 2024-02-28 | 9.220 | 9.380 | 8.360 | 8.410 | 8.410 | 39,815,092 |
| 2024-02-27 | 9.130 | 9.520 | 9.110 | 9.290 | 9.290 | 35,722,400 |
| 2024-02-26 | 9.110 | 9.330 | 8.750 | 8.920 | 8.920 | 34,649,500 |
| 2024-02-23 | 8.470 | 8.790 | 8.400 | 8.730 | 8.730 | 23,877,200 |
| 2024-02-22 | 8.150 | 8.500 | 8.150 | 8.490 | 8.490 | 24,018,200 |
| 2024-02-21 | 8.110 | 8.590 | 8.070 | 8.280 | 8.280 | 29,769,100 |
| 2024-02-20 | 7.970 | 8.380 | 7.790 | 8.250 | 8.250 | 27,391,600 |
| 2024-02-19 | 7.600 | 8.030 | 7.590 | 7.990 | 7.990 | 28,247,300 |
| 2024-02-08 | 7.220 | 7.770 | 7.060 | 7.590 | 7.590 | 27,386,947 |
| 2024-02-07 | 7.700 | 7.980 | 7.110 | 7.160 | 7.160 | 33,343,856 |
| 2024-02-06 | 7.660 | 8.150 | 7.280 | 7.740 | 7.740 | 42,700,811 |
| 2024-02-05 | 8.310 | 8.460 | 8.090 | 8.090 | 8.090 | 29,944,092 |
| 2024-02-02 | 9.120 | 9.450 | 8.960 | 8.990 | 8.990 | 76,063,390 |
| 2024-02-01 | 10.110 | 10.300 | 9.960 | 9.960 | 9.960 | 13,724,800 |
| 2024-01-31 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | 23,108,300 |
| 2024-01-30 | 15.030 | 15.040 | 12.300 | 12.300 | 12.300 | 91,021,592 |
| 2024-01-29 | 13.670 | 13.670 | 13.040 | 13.670 | 13.670 | 58,610,598 |
| 2024-01-26 | 12.430 | 12.430 | 12.430 | 12.430 | 12.430 | 2,473,700 |
| 2024-01-25 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 2,699,800 |
| 2024-01-24 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 8,950,500 |
| 2024-01-23 | 8.550 | 9.340 | 8.550 | 9.340 | 9.340 | 15,275,900 |
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.