Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.580	9.630	9.530	9.550	9.550	2,672,500
2023-07-26	9.580	9.720	9.540	9.560	9.560	3,280,800
2023-07-25	9.440	9.640	9.360	9.610	9.610	5,678,000
2023-07-24	9.240	9.400	9.200	9.330	9.330	2,241,900
2023-07-21	9.410	9.440	9.290	9.300	9.300	2,214,500
2023-07-20	9.510	9.510	9.350	9.370	9.370	3,814,300
2023-07-19	9.790	9.900	9.720	9.830	9.480	3,177,208
2023-07-18	9.770	9.840	9.700	9.800	9.451	3,517,708
2023-07-17	9.730	9.760	9.570	9.760	9.413	2,734,100
2023-07-14	9.860	9.900	9.710	9.750	9.403	2,618,300
2023-07-13	9.620	9.790	9.590	9.770	9.422	3,428,960
2023-07-12	9.700	9.790	9.570	9.590	9.249	3,450,700
2023-07-11	9.710	9.750	9.610	9.710	9.364	3,006,400
2023-07-10	9.750	9.830	9.620	9.690	9.345	3,765,000
2023-07-07	9.710	9.850	9.680	9.780	9.432	3,029,100
2023-07-06	9.740	9.780	9.660	9.760	9.413	3,651,400
2023-07-05	9.700	9.780	9.650	9.700	9.355	3,901,400
2023-07-04	9.690	9.850	9.620	9.720	9.374	4,669,400
2023-07-03	9.550	9.710	9.550	9.630	9.287	4,538,900
2023-06-30	9.540	9.600	9.480	9.550	9.210	4,100,930
2023-06-29	9.540	9.540	9.380	9.460	9.123	4,015,230
2023-06-28	9.220	9.560	9.150	9.490	9.152	8,249,808
2023-06-27	8.860	9.240	8.860	9.220	8.892	5,723,000
2023-06-26	9.120	9.120	8.860	8.890	8.574	5,212,000
2023-06-21	9.140	9.260	9.110	9.170	8.844	4,273,400
2023-06-20	9.220	9.280	9.160	9.180	8.853	4,364,000
2023-06-19	9.410	9.430	9.210	9.220	8.892	6,604,600
2023-06-16	9.430	9.520	9.360	9.440	9.104	7,789,200
2023-06-15	9.690	9.690	9.400	9.430	9.094	8,671,600
2023-06-14	9.680	9.790	9.510	9.680	9.335	12,090,900
2023-06-13	9.710	10.110	9.680	9.780	9.432	13,034,390
2023-06-12	9.700	9.900	9.500	9.800	9.451	13,638,800
2023-06-09	9.660	10.150	9.580	9.730	9.384	18,364,899
2023-06-08	9.350	9.860	9.280	9.770	9.422	17,677,900
2023-06-07	9.140	9.520	9.120	9.370	9.036	6,009,300
2023-06-06	9.130	9.330	9.030	9.200	8.872	4,990,190
2023-06-05	9.210	9.320	9.080	9.160	8.834	4,436,900
2023-06-02	9.290	9.300	9.150	9.240	8.911	3,680,400
2023-06-01	9.040	9.340	8.930	9.300	8.969	4,496,700
2023-05-31	8.960	9.100	8.920	9.040	8.718	2,147,700
2023-05-30	8.990	9.070	8.880	8.960	8.641	2,077,000
2023-05-29	9.090	9.170	9.000	9.010	8.689	2,242,000
2023-05-26	9.100	9.140	8.980	9.130	8.805	1,938,200
2023-05-25	9.100	9.130	8.960	9.080	8.757	2,902,900
2023-05-24	9.160	9.250	9.100	9.130	8.805	2,190,700
2023-05-23	9.320	9.400	9.160	9.160	8.834	4,185,100
2023-05-22	9.400	9.650	9.300	9.300	8.969	6,093,000
2023-05-19	9.310	9.350	9.230	9.260	8.930	2,414,336
2023-05-18	9.310	9.380	9.190	9.320	8.988	3,517,099
2023-05-17	9.190	9.320	9.130	9.280	8.950	3,285,800
2023-05-16	9.220	9.280	9.100	9.190	8.863	2,672,330
2023-05-15	9.170	9.250	9.020	9.240	8.911	4,113,500
2023-05-12	9.140	9.360	9.080	9.160	8.834	4,355,300
2023-05-11	9.020	9.150	8.950	9.130	8.805	3,200,300
2023-05-10	8.950	9.040	8.930	9.000	8.680	2,137,100
2023-05-09	9.000	9.080	8.910	8.930	8.612	3,188,200
2023-05-08	8.890	9.020	8.830	8.970	8.651	3,004,700
2023-05-05	8.860	8.920	8.820	8.890	8.574	2,548,299
2023-05-04	8.710	8.860	8.650	8.860	8.545	3,306,000
2023-04-28	8.490	8.740	8.480	8.720	8.410	3,102,100

← NewerPage 14 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.