Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.470	8.590	8.440	8.530	8.226	1,784,900
2023-04-26	8.320	8.530	8.320	8.460	8.159	1,548,500
2023-04-25	8.660	8.660	8.230	8.380	8.082	2,477,398
2023-04-24	8.420	8.700	8.310	8.560	8.255	2,682,700
2023-04-21	8.640	8.660	8.420	8.420	8.120	2,328,900
2023-04-20	8.740	8.740	8.570	8.640	8.332	2,520,800
2023-04-19	8.890	8.920	8.730	8.730	8.419	2,473,000
2023-04-18	8.910	8.950	8.840	8.940	8.622	1,941,500
2023-04-17	8.810	8.920	8.800	8.910	8.593	2,164,800
2023-04-14	8.820	8.870	8.780	8.830	8.516	1,947,100
2023-04-13	8.820	8.840	8.780	8.810	8.496	2,170,400
2023-04-12	8.870	8.960	8.790	8.850	8.535	3,669,800
2023-04-11	8.860	8.910	8.780	8.910	8.593	2,087,200
2023-04-10	9.000	9.020	8.820	8.860	8.545	3,022,800
2023-04-07	9.100	9.100	8.980	9.020	8.699	1,703,300
2023-04-06	9.130	9.150	8.980	9.040	8.718	2,144,387
2023-04-04	9.230	9.270	9.120	9.130	8.805	2,315,400
2023-04-03	9.040	9.210	9.000	9.200	8.872	3,684,900
2023-03-31	8.900	9.060	8.830	9.050	8.728	2,250,800
2023-03-30	9.020	9.070	8.860	8.890	8.574	2,900,500
2023-03-29	9.110	9.130	8.910	8.990	8.670	2,934,700
2023-03-28	9.130	9.190	9.060	9.060	8.737	1,918,300
2023-03-27	9.150	9.230	9.070	9.100	8.776	3,431,800
2023-03-24	9.260	9.260	9.120	9.150	8.824	2,363,100
2023-03-23	9.260	9.260	9.150	9.210	8.882	2,037,400
2023-03-22	9.250	9.270	9.190	9.260	8.930	2,358,900
2023-03-21	9.050	9.200	8.970	9.200	8.872	3,182,300
2023-03-20	9.140	9.170	8.970	8.980	8.660	4,005,500
2023-03-17	9.150	9.280	9.100	9.100	8.776	3,484,236
2023-03-16	9.360	9.430	9.150	9.150	8.824	3,410,000
2023-03-15	9.150	9.380	9.120	9.370	9.036	3,897,700
2023-03-14	9.280	9.310	9.030	9.100	8.776	3,894,600
2023-03-13	9.250	9.380	9.190	9.300	8.969	3,562,400
2023-03-10	9.530	9.560	9.290	9.290	8.959	5,119,200
2023-03-09	9.450	9.700	9.430	9.580	9.239	6,039,108
2023-03-08	9.300	9.410	9.280	9.370	9.036	1,986,000
2023-03-07	9.520	9.580	9.320	9.330	8.998	4,306,200
2023-03-06	9.460	9.550	9.460	9.520	9.181	3,664,300
2023-03-03	9.410	9.610	9.400	9.510	9.171	5,511,400
2023-03-02	9.410	9.430	9.330	9.350	9.017	1,993,900
2023-03-01	9.270	9.390	9.260	9.380	9.046	3,129,000
2023-02-28	9.270	9.310	9.190	9.300	8.969	2,091,900
2023-02-27	9.290	9.330	9.190	9.190	8.863	2,132,500
2023-02-24	9.270	9.340	9.220	9.300	8.969	1,915,700
2023-02-23	9.340	9.350	9.250	9.280	8.950	2,176,100
2023-02-22	9.350	9.350	9.270	9.310	8.979	2,774,300
2023-02-21	9.330	9.410	9.300	9.400	9.065	2,526,799
2023-02-20	9.230	9.350	9.170	9.330	8.998	2,625,599
2023-02-17	9.250	9.380	9.210	9.230	8.901	3,003,099
2023-02-16	9.530	9.540	9.140	9.240	8.911	4,909,000
2023-02-15	9.570	9.570	9.440	9.480	9.143	2,340,299
2023-02-14	9.540	9.590	9.460	9.540	9.200	2,362,163
2023-02-13	9.440	9.550	9.420	9.540	9.200	3,677,500
2023-02-10	9.420	9.450	9.350	9.410	9.075	3,035,100
2023-02-09	9.280	9.560	9.240	9.400	9.065	5,183,400
2023-02-08	9.360	9.380	9.270	9.280	8.950	2,968,100
2023-02-07	9.390	9.440	9.280	9.350	9.017	2,743,300
2023-02-06	9.230	9.400	9.200	9.350	9.017	4,231,700
2023-02-03	9.240	9.270	9.120	9.260	8.930	3,144,800
2023-02-02	9.250	9.290	9.150	9.240	8.911	3,646,700

← NewerPage 15 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.