Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.420	8.540	8.260	8.510	8.207	4,752,600
2022-10-31	8.420	8.460	8.140	8.320	8.024	5,323,011
2022-10-28	8.700	8.760	8.370	8.400	8.101	6,918,285
2022-10-27	8.450	8.750	8.450	8.590	8.284	6,611,000
2022-10-26	8.120	8.800	8.100	8.430	8.130	6,498,700
2022-10-25	8.190	8.270	7.910	8.050	7.763	4,554,700
2022-10-24	8.520	8.660	8.200	8.220	7.927	4,940,500
2022-10-21	8.540	8.710	8.500	8.560	8.255	4,490,000
2022-10-20	8.690	8.810	8.560	8.590	8.284	6,501,900
2022-10-19	8.500	8.890	8.450	8.720	8.410	10,466,300
2022-10-18	8.280	8.970	8.260	8.580	8.275	11,231,000
2022-10-17	8.130	8.290	8.090	8.280	7.985	2,851,100
2022-10-14	8.040	8.200	8.040	8.130	7.841	3,017,900
2022-10-13	7.960	8.100	7.960	8.030	7.744	1,915,900
2022-10-12	7.880	8.040	7.790	8.030	7.744	2,219,900
2022-10-11	7.860	7.900	7.710	7.880	7.599	1,692,900
2022-10-10	7.950	8.050	7.800	7.810	7.532	2,355,800
2022-09-30	8.050	8.110	7.980	8.000	7.715	2,443,700
2022-09-29	8.410	8.470	8.020	8.070	7.783	4,879,600
2022-09-28	8.640	8.670	8.310	8.310	8.014	3,873,900
2022-09-27	8.280	8.650	8.250	8.630	8.323	5,100,200
2022-09-26	8.520	8.520	8.220	8.240	7.947	5,797,000
2022-09-23	9.020	9.080	8.610	8.610	8.303	4,983,800
2022-09-22	8.890	8.990	8.790	8.840	8.525	3,535,600
2022-09-21	8.680	8.960	8.550	8.900	8.583	4,062,600
2022-09-20	8.550	8.760	8.550	8.740	8.429	3,096,600
2022-09-19	8.650	8.710	8.460	8.530	8.226	3,466,900
2022-09-16	9.080	9.120	8.660	8.660	8.352	4,913,500
2022-09-15	9.280	9.280	8.860	9.000	8.680	5,014,100
2022-09-14	9.070	9.300	9.020	9.210	8.882	5,451,300
2022-09-13	9.400	9.540	9.270	9.280	8.950	7,789,611
2022-09-09	9.350	9.490	9.200	9.320	8.988	7,907,700
2022-09-08	9.270	9.470	9.260	9.370	9.036	11,285,500
2022-09-07	9.250	9.300	9.160	9.220	8.892	5,007,400
2022-09-06	9.160	9.290	9.090	9.190	8.863	5,602,200
2022-09-05	8.900	9.220	8.900	9.160	8.834	8,453,800
2022-09-02	8.820	8.960	8.750	8.920	8.602	3,311,503
2022-09-01	8.730	8.930	8.730	8.750	8.439	3,449,000
2022-08-31	8.960	8.980	8.670	8.730	8.419	3,508,800
2022-08-30	8.860	9.000	8.810	8.900	8.583	2,344,300
2022-08-29	8.720	8.870	8.620	8.850	8.535	1,917,190
2022-08-26	8.850	9.010	8.820	8.840	8.525	2,827,700
2022-08-25	8.740	8.890	8.620	8.850	8.535	3,814,900
2022-08-24	8.970	9.110	8.730	8.740	8.429	5,946,200
2022-08-23	8.940	9.000	8.880	9.000	8.680	2,635,500
2022-08-22	8.870	9.010	8.840	8.940	8.622	2,968,000
2022-08-19	8.900	9.060	8.880	8.890	8.574	3,425,600
2022-08-18	9.060	9.060	8.920	8.940	8.622	3,250,600
2022-08-17	9.070	9.090	8.960	9.060	8.737	3,381,905
2022-08-16	9.130	9.150	9.030	9.070	8.747	3,267,400
2022-08-15	9.070	9.220	9.010	9.100	8.776	5,352,200
2022-08-12	9.120	9.310	9.010	9.200	8.872	6,868,600
2022-08-11	9.150	9.440	9.130	9.380	8.757	7,654,400
2022-08-10	9.140	9.160	9.060	9.140	8.533	3,564,097
2022-08-09	9.200	9.250	9.120	9.150	8.542	3,174,700
2022-08-08	9.150	9.250	9.100	9.230	8.617	3,339,300
2022-08-05	9.110	9.200	9.030	9.170	8.561	3,840,594
2022-08-04	8.940	9.130	8.830	9.110	8.505	5,787,022
2022-08-03	8.880	9.100	8.840	8.840	8.253	6,924,136
2022-08-02	9.420	9.420	8.820	8.920	8.327	12,378,000

← NewerPage 17 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.