Shanghai Shine-Link Intl historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.010	9.030	8.450	8.490	8.490	5,409,000
2024-01-19	9.100	9.180	8.970	9.000	9.000	3,362,900
2024-01-18	9.210	9.300	8.830	9.100	9.100	5,919,863
2024-01-17	9.520	9.580	9.300	9.310	9.310	3,256,800
2024-01-16	9.640	9.670	9.350	9.500	9.500	5,982,000
2024-01-15	9.670	9.800	9.640	9.640	9.640	3,489,200
2024-01-12	9.780	9.870	9.640	9.680	9.680	4,318,800
2024-01-11	9.690	9.820	9.650	9.780	9.780	3,531,100
2024-01-10	9.910	9.910	9.690	9.690	9.690	3,844,800
2024-01-09	9.690	9.900	9.620	9.870	9.870	4,648,700
2024-01-08	9.820	9.850	9.660	9.680	9.680	4,273,200
2024-01-05	10.010	10.080	9.720	9.780	9.780	8,237,200
2024-01-04	10.000	10.120	9.910	10.090	10.090	6,379,900
2024-01-03	10.020	10.030	9.890	10.000	10.000	6,327,500
2024-01-02	9.860	10.090	9.780	10.050	10.050	9,134,900
2023-12-29	9.790	9.850	9.720	9.760	9.760	6,562,800
2023-12-28	9.600	9.850	9.440	9.780	9.780	9,056,445
2023-12-27	9.790	9.920	9.540	9.630	9.630	8,037,845
2023-12-26	9.810	10.060	9.670	9.720	9.720	9,254,300
2023-12-25	9.960	10.040	9.700	9.820	9.820	13,469,400
2023-12-22	10.300	10.600	10.060	10.160	10.160	18,478,300
2023-12-21	9.880	10.450	9.690	10.300	10.300	21,129,500
2023-12-20	9.960	10.650	9.960	10.110	10.110	32,171,990
2023-12-19	11.070	11.440	10.090	10.250	10.250	40,149,501
2023-12-18	10.180	10.470	10.150	10.400	10.400	20,589,700
2023-12-15	10.290	10.400	10.100	10.290	10.290	20,216,045
2023-12-14	10.040	10.830	10.000	10.410	10.410	23,488,573
2023-12-13	9.880	9.950	9.810	9.930	9.930	4,343,900
2023-12-12	9.730	9.880	9.730	9.880	9.880	4,571,700
2023-12-11	9.530	9.710	9.420	9.710	9.710	6,494,367
2023-12-08	9.930	9.990	9.540	9.550	9.550	9,021,201
2023-12-07	9.870	9.890	9.700	9.800	9.800	5,794,900
2023-12-06	9.870	9.920	9.800	9.890	9.890	4,808,700
2023-12-05	10.010	10.070	9.870	9.870	9.870	4,151,690
2023-12-04	10.030	10.060	9.970	10.030	10.030	4,237,400
2023-12-01	10.020	10.190	9.960	9.970	9.970	5,238,000
2023-11-30	10.000	10.050	9.890	10.050	10.050	3,933,000
2023-11-29	9.950	10.090	9.950	10.020	10.020	5,503,100
2023-11-28	9.970	10.010	9.870	9.980	9.980	3,902,175
2023-11-27	9.970	9.980	9.790	9.980	9.980	4,817,100
2023-11-24	9.990	10.040	9.820	9.930	9.930	7,008,813
2023-11-23	9.840	10.070	9.820	10.030	10.030	8,173,200
2023-11-22	9.830	10.000	9.800	9.820	9.820	4,364,100
2023-11-21	9.830	9.890	9.800	9.830	9.830	4,647,900
2023-11-20	9.700	9.820	9.670	9.820	9.820	4,302,200
2023-11-17	9.630	9.750	9.630	9.710	9.710	3,543,600
2023-11-16	9.790	9.790	9.670	9.700	9.700	4,749,600
2023-11-15	9.730	9.830	9.630	9.800	9.800	8,639,130
2023-11-14	9.940	9.990	9.660	9.690	9.690	13,124,271
2023-11-13	9.770	10.230	9.700	10.000	10.000	15,324,671
2023-11-10	9.580	9.680	9.510	9.670	9.670	3,984,000
2023-11-09	9.570	9.630	9.520	9.580	9.580	3,263,500
2023-11-08	9.650	9.750	9.560	9.610	9.610	4,533,400
2023-11-07	9.410	9.670	9.410	9.660	9.660	6,977,100
2023-11-06	9.380	9.470	9.340	9.440	9.440	4,813,000
2023-11-03	9.440	9.500	9.320	9.370	9.370	6,486,401
2023-11-02	9.290	9.650	9.250	9.430	9.430	9,464,500
2023-11-01	9.210	9.330	9.160	9.300	9.300	3,442,871
2023-10-31	9.110	9.220	9.110	9.210	9.210	2,501,500
2023-10-30	9.130	9.190	9.080	9.160	9.160	3,136,600

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.