Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.000	9.190	9.000	9.120	9.120	3,917,100
2023-10-26	9.040	9.070	8.950	9.070	9.070	2,237,600
2023-10-25	9.010	9.110	9.000	9.070	9.070	2,735,771
2023-10-24	8.680	9.070	8.680	9.050	9.050	4,185,200
2023-10-23	8.860	8.890	8.610	8.650	8.650	2,669,900
2023-10-20	8.880	8.940	8.800	8.870	8.870	1,947,700
2023-10-19	8.910	9.040	8.750	8.870	8.870	2,423,100
2023-10-18	9.100	9.120	8.880	8.890	8.890	3,020,400
2023-10-17	9.060	9.150	9.030	9.080	9.080	1,915,600
2023-10-16	8.980	9.130	8.930	9.090	9.090	3,589,400
2023-10-13	9.080	9.130	8.910	8.970	8.970	3,018,200
2023-10-12	9.090	9.140	9.070	9.110	9.110	2,830,900
2023-10-11	9.070	9.110	9.010	9.070	9.070	3,133,700
2023-10-10	9.170	9.300	9.080	9.080	9.080	4,706,400
2023-10-09	9.460	9.540	9.150	9.170	9.170	6,517,729
2023-09-28	9.440	9.520	9.370	9.510	9.510	4,225,400
2023-09-27	9.300	9.450	9.270	9.390	9.390	2,884,600
2023-09-26	9.440	9.450	9.220	9.270	9.270	3,175,000
2023-09-25	9.390	9.590	9.350	9.420	9.420	4,053,700
2023-09-22	9.370	9.420	9.310	9.400	9.400	2,932,600
2023-09-21	9.430	9.500	9.320	9.330	9.330	3,045,329
2023-09-20	9.500	9.510	9.390	9.420	9.420	2,909,929
2023-09-19	9.450	9.570	9.420	9.510	9.510	4,491,329
2023-09-18	9.530	9.590	9.410	9.470	9.470	4,825,308
2023-09-15	9.390	9.610	9.390	9.530	9.530	4,599,100
2023-09-14	9.440	9.490	9.390	9.450	9.450	3,008,760
2023-09-13	9.400	9.520	9.360	9.420	9.420	4,968,300
2023-09-12	9.290	9.480	9.240	9.430	9.430	4,069,600
2023-09-11	9.180	9.340	9.170	9.270	9.270	2,926,200
2023-09-08	9.280	9.280	9.140	9.180	9.180	2,488,600
2023-09-07	9.460	9.460	9.200	9.220	9.220	3,016,900
2023-09-06	9.510	9.510	9.380	9.430	9.430	3,038,300
2023-09-05	9.530	9.550	9.410	9.540	9.540	3,475,300
2023-09-04	9.320	9.550	9.280	9.550	9.550	4,913,500
2023-09-01	9.140	9.320	9.070	9.300	9.300	4,241,400
2023-08-31	9.210	9.240	9.040	9.140	9.140	4,950,273
2023-08-30	9.350	9.460	9.220	9.230	9.230	4,427,173
2023-08-29	9.230	9.360	9.070	9.350	9.350	5,010,436
2023-08-28	9.420	9.450	9.170	9.180	9.180	7,662,900
2023-08-25	9.130	9.150	8.910	8.960	8.960	4,007,700
2023-08-24	9.170	9.230	9.090	9.130	9.130	3,225,400
2023-08-23	9.370	9.480	9.140	9.160	9.160	3,442,900
2023-08-22	9.450	9.530	9.230	9.330	9.330	4,105,400
2023-08-21	9.540	9.660	9.400	9.430	9.430	5,287,900
2023-08-18	9.380	9.700	9.360	9.540	9.540	7,677,500
2023-08-17	9.200	9.410	9.080	9.410	9.410	4,135,200
2023-08-16	9.150	9.240	9.090	9.210	9.210	2,323,700
2023-08-15	9.220	9.250	9.100	9.170	9.170	2,475,700
2023-08-14	9.000	9.190	8.970	9.170	9.170	2,110,500
2023-08-11	9.300	9.310	9.060	9.070	9.070	3,143,100
2023-08-10	9.180	9.320	9.170	9.300	9.300	2,557,300
2023-08-09	9.230	9.290	9.160	9.180	9.180	2,511,100
2023-08-08	9.380	9.380	9.220	9.240	9.240	2,769,300
2023-08-07	9.390	9.440	9.300	9.340	9.340	3,435,800
2023-08-04	9.550	9.600	9.390	9.430	9.430	3,960,600
2023-08-03	9.670	9.700	9.510	9.560	9.560	2,535,500
2023-08-02	9.650	9.670	9.540	9.660	9.660	2,588,100
2023-08-01	9.740	9.740	9.610	9.620	9.620	2,951,600
2023-07-31	9.680	9.780	9.600	9.740	9.740	5,486,300
2023-07-28	9.510	9.750	9.480	9.680	9.680	3,983,800

← NewerPage 13 of 21 · 1,216 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.