Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.110	9.230	9.110	9.220	8.892	3,713,900
2023-01-31	9.000	9.080	8.960	9.080	8.757	3,069,900
2023-01-30	9.030	9.060	8.940	8.970	8.651	2,731,000
2023-01-20	8.900	8.950	8.880	8.940	8.622	1,879,100
2023-01-19	8.790	8.900	8.770	8.900	8.583	1,772,800
2023-01-18	8.770	8.860	8.760	8.830	8.516	1,750,300
2023-01-17	8.790	8.800	8.730	8.780	8.467	1,691,500
2023-01-16	8.640	8.800	8.640	8.770	8.458	2,732,700
2023-01-13	8.620	8.690	8.610	8.640	8.332	2,122,300
2023-01-12	8.600	8.660	8.560	8.620	8.313	2,361,200
2023-01-11	8.640	8.690	8.600	8.610	8.303	2,307,700
2023-01-10	8.890	8.890	8.620	8.640	8.332	4,512,900
2023-01-09	8.830	8.920	8.830	8.890	8.574	2,538,900
2023-01-06	9.100	9.100	8.800	8.850	8.535	6,284,100
2023-01-05	9.060	9.120	8.970	9.100	8.776	3,590,700
2023-01-04	9.100	9.190	9.010	9.080	8.757	4,026,900
2023-01-03	9.020	9.130	8.940	9.110	8.786	4,197,200
2022-12-30	8.860	9.070	8.860	9.050	8.728	4,169,836
2022-12-29	9.110	9.200	8.890	8.910	8.593	5,414,477
2022-12-28	9.290	9.400	9.130	9.170	8.844	4,720,830
2022-12-27	9.190	9.450	9.060	9.360	9.027	6,935,930
2022-12-26	9.300	9.300	9.110	9.150	8.824	4,054,000
2022-12-23	9.260	9.390	9.030	9.300	8.969	5,275,747
2022-12-22	9.390	9.510	9.130	9.230	8.901	5,041,000
2022-12-21	9.250	9.490	9.160	9.320	8.988	5,311,500
2022-12-20	9.140	9.350	9.070	9.320	8.988	4,278,800
2022-12-19	9.370	9.630	9.170	9.250	8.921	7,127,831
2022-12-16	9.700	9.800	9.410	9.530	9.191	9,722,661
2022-12-15	9.820	10.140	9.600	9.880	9.528	11,506,190
2022-12-14	9.880	9.960	9.710	9.740	9.393	7,998,800
2022-12-13	9.630	10.110	9.630	9.960	9.605	12,260,420
2022-12-12	9.760	9.850	9.630	9.710	9.364	8,817,540
2022-12-09	10.050	10.110	9.870	9.900	9.548	14,694,835
2022-12-08	9.800	10.500	9.680	10.280	9.914	24,650,435
2022-12-07	9.560	10.120	9.530	9.850	9.499	18,981,700
2022-12-06	9.450	9.630	9.350	9.620	9.278	9,330,300
2022-12-05	9.480	9.590	9.400	9.530	9.191	8,588,200
2022-12-02	9.490	9.490	9.310	9.380	9.046	6,659,900
2022-12-01	9.340	9.610	9.280	9.510	9.171	9,416,800
2022-11-30	9.340	9.400	9.200	9.280	8.950	5,405,800
2022-11-29	9.280	9.350	9.200	9.330	8.998	5,459,800
2022-11-28	9.120	9.310	9.110	9.220	8.892	6,628,685
2022-11-25	9.250	9.590	9.180	9.390	9.056	9,890,685
2022-11-24	9.200	9.510	9.130	9.280	8.950	10,049,285
2022-11-23	9.170	9.340	9.040	9.140	8.815	9,020,400
2022-11-22	8.940	9.450	8.810	9.250	8.921	12,082,200
2022-11-21	8.940	8.940	8.810	8.890	8.574	2,760,600
2022-11-18	9.120	9.120	8.920	8.940	8.622	4,200,400
2022-11-17	9.170	9.190	9.040	9.120	8.795	3,720,100
2022-11-16	9.040	9.300	8.990	9.170	8.844	7,268,400
2022-11-15	8.960	9.010	8.890	9.000	8.680	4,149,100
2022-11-14	8.910	9.030	8.870	8.930	8.612	2,593,100
2022-11-11	9.140	9.180	8.920	8.960	8.641	5,205,800
2022-11-10	8.850	8.980	8.820	8.980	8.660	3,046,700
2022-11-09	8.960	9.040	8.910	8.920	8.602	2,916,800
2022-11-08	9.020	9.040	8.850	8.970	8.651	2,973,100
2022-11-07	8.980	9.040	8.830	8.980	8.660	4,746,500
2022-11-04	8.970	9.010	8.800	8.990	8.670	7,127,100
2022-11-03	8.580	9.200	8.580	9.030	8.709	11,212,011
2022-11-02	8.470	8.680	8.420	8.590	8.284	4,681,900

← NewerPage 16 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.