Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.560	9.640	9.450	9.480	8.850	5,406,600
2022-07-29	9.810	9.810	9.510	9.540	8.906	9,770,100
2022-07-28	9.660	9.990	9.600	9.810	9.158	14,731,600
2022-07-27	9.530	9.630	9.470	9.600	8.962	5,272,500
2022-07-26	9.540	9.570	9.400	9.550	8.915	5,123,111
2022-07-25	9.530	9.720	9.520	9.540	8.906	7,759,600
2022-07-22	9.480	9.600	9.430	9.540	8.906	6,089,200
2022-07-21	9.530	9.590	9.440	9.460	8.831	4,943,000
2022-07-20	9.550	9.570	9.440	9.540	8.906	5,980,400
2022-07-19	9.430	9.580	9.350	9.510	8.878	8,839,222
2022-07-18	9.060	9.420	9.050	9.400	8.775	8,404,300
2022-07-15	9.340	9.340	9.060	9.060	8.458	6,989,300
2022-07-14	9.500	9.500	9.280	9.330	8.710	6,253,700
2022-07-13	9.270	9.460	9.200	9.450	8.822	7,654,100
2022-07-12	9.300	9.380	9.140	9.230	8.617	5,127,200
2022-07-11	9.320	9.380	9.200	9.340	8.719	5,537,100
2022-07-08	9.250	9.590	9.240	9.320	8.701	9,976,500
2022-07-07	9.110	9.280	9.050	9.220	8.607	5,118,200
2022-07-06	9.420	9.420	9.060	9.090	8.486	9,963,896
2022-07-05	9.520	9.630	9.290	9.380	8.757	11,627,200
2022-07-04	9.470	9.540	9.380	9.510	8.878	8,502,331
2022-07-01	9.360	9.480	9.250	9.480	8.850	9,621,331
2022-06-30	9.270	9.440	9.270	9.340	8.719	7,106,000
2022-06-29	9.540	9.540	9.270	9.290	8.673	10,101,600
2022-06-28	9.310	9.510	9.250	9.500	8.869	9,245,119
2022-06-27	9.390	9.440	9.310	9.330	8.710	6,597,700
2022-06-24	9.370	9.430	9.280	9.360	8.738	6,228,700
2022-06-23	9.350	9.420	9.190	9.360	8.738	8,214,119
2022-06-22	9.610	9.620	9.340	9.360	8.738	10,379,700
2022-06-21	9.540	9.690	9.480	9.610	8.971	11,455,400
2022-06-20	9.480	9.560	9.340	9.540	8.906	7,048,322
2022-06-17	9.460	9.490	9.320	9.440	8.813	7,524,019
2022-06-16	9.350	9.520	9.340	9.520	8.887	7,799,500
2022-06-15	9.520	9.590	9.360	9.360	8.738	9,871,200
2022-06-14	9.580	9.600	9.240	9.510	8.878	8,579,800
2022-06-13	9.610	9.680	9.480	9.630	8.990	9,105,500
2022-06-10	9.500	9.680	9.400	9.680	9.037	8,300,700
2022-06-09	9.910	9.950	9.550	9.570	8.934	13,450,000
2022-06-08	10.020	10.280	9.710	10.000	9.336	15,937,809
2022-06-07	10.190	10.280	9.850	9.980	9.317	16,345,200
2022-06-06	10.200	10.300	10.080	10.240	9.560	13,818,100
2022-06-02	10.680	10.740	10.260	10.280	9.597	17,284,112
2022-06-01	11.020	11.210	10.550	10.720	10.008	18,992,100
2022-05-31	11.260	11.280	10.850	11.000	10.269	17,167,800
2022-05-30	11.270	11.400	10.910	11.260	10.512	19,666,500
2022-05-27	10.930	11.580	10.880	11.200	10.456	25,107,919
2022-05-26	10.850	10.960	10.540	10.830	10.110	13,050,900
2022-05-25	10.210	10.780	10.210	10.780	10.064	20,524,700
2022-05-24	11.350	11.360	10.240	10.270	9.588	28,513,100
2022-05-23	11.050	11.500	11.030	11.280	10.530	25,327,500
2022-05-20	10.960	11.400	10.850	11.140	10.400	31,826,618
2022-05-19	10.750	11.130	10.650	10.980	10.250	21,433,996
2022-05-18	10.650	11.230	10.630	10.890	10.166	25,632,309
2022-05-17	10.910	10.920	10.380	10.820	10.101	23,307,783
2022-05-16	11.100	11.330	10.540	10.830	10.110	32,955,219
2022-05-13	11.410	11.860	11.170	11.180	10.437	39,952,483
2022-05-12	10.900	11.640	10.760	11.390	10.633	39,393,500
2022-05-11	11.700	11.700	10.800	11.080	10.344	48,686,322
2022-05-10	10.640	11.410	10.510	11.330	10.577	37,453,900
2022-05-09	10.710	11.330	10.510	10.910	10.185	41,452,503

← NewerPage 18 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.