Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.300	11.000	10.110	10.700	9.989	42,460,196
2022-05-05	10.440	11.180	10.440	10.650	9.942	42,756,403
2022-04-29	10.140	10.840	10.140	10.550	9.849	40,228,596
2022-04-28	10.510	10.980	9.800	10.350	9.662	52,435,409
2022-04-27	9.360	10.550	9.070	10.190	9.513	46,699,783
2022-04-26	9.570	10.700	9.550	9.730	9.083	54,224,326
2022-04-25	10.610	10.670	10.610	10.610	9.905	9,203,900
2022-04-22	11.790	12.110	11.790	11.790	11.007	16,435,526
2022-04-21	13.270	13.880	13.100	13.100	12.230	45,257,808
2022-04-20	13.210	15.980	13.080	14.550	13.583	87,481,979
2022-04-19	14.680	15.140	14.530	14.530	13.565	34,205,184
2022-04-18	13.600	16.140	13.200	16.140	15.068	97,954,433
2022-04-15	12.720	14.670	12.390	14.670	13.695	85,307,631
2022-04-14	12.600	13.340	12.050	13.340	12.454	76,607,952
2022-04-13	12.130	12.130	12.130	12.130	11.324	10,892,715
2022-04-12	10.500	11.030	9.990	11.030	10.297	57,083,877
2022-04-11	10.030	10.030	10.030	10.030	9.364	6,731,035
2022-04-08	9.280	9.410	9.000	9.120	8.514	4,801,700
2022-04-07	9.540	9.630	9.260	9.270	8.654	6,406,800
2022-04-06	9.110	9.770	9.060	9.650	9.009	13,348,419
2022-04-01	9.070	9.130	8.970	9.060	8.458	3,049,919
2022-03-31	9.040	9.170	9.000	9.160	8.551	3,481,480
2022-03-30	9.120	9.190	8.970	9.060	8.458	2,640,074
2022-03-29	8.860	9.230	8.820	9.090	8.486	5,706,400
2022-03-28	8.890	9.050	8.800	8.910	8.318	3,082,900
2022-03-25	8.930	9.150	8.800	9.010	8.411	6,035,800
2022-03-24	9.000	9.300	8.860	8.900	8.309	8,975,299
2022-03-23	8.750	9.600	8.750	9.040	8.439	14,224,574
2022-03-22	8.460	8.760	8.410	8.750	8.169	4,490,300
2022-03-21	8.220	8.480	8.150	8.460	7.898	3,634,500
2022-03-18	8.130	8.290	8.090	8.250	7.702	2,984,200
2022-03-17	8.140	8.230	8.080	8.130	7.590	3,549,100
2022-03-16	8.160	8.200	7.770	8.050	7.515	4,267,700
2022-03-15	8.660	8.700	7.960	7.990	7.459	7,678,819
2022-03-14	8.980	9.010	8.700	8.720	8.141	4,021,000
2022-03-11	8.890	9.110	8.680	9.050	8.449	4,290,600
2022-03-10	8.900	9.050	8.840	9.000	8.402	4,008,819
2022-03-09	8.960	9.080	8.550	8.790	8.206	5,643,200
2022-03-08	9.060	9.170	8.850	8.950	8.355	4,816,000
2022-03-07	9.090	9.220	9.000	9.030	8.430	4,393,300
2022-03-04	9.310	9.360	9.150	9.190	8.579	6,157,800
2022-03-03	9.000	9.500	9.000	9.280	8.663	13,506,900
2022-03-02	8.780	8.990	8.780	8.990	8.393	3,149,300
2022-03-01	8.680	8.840	8.670	8.800	8.215	2,046,000
2022-02-28	8.810	8.840	8.580	8.730	8.150	2,093,200
2022-02-25	8.670	8.770	8.660	8.730	8.150	3,177,300
2022-02-24	8.880	8.960	8.520	8.630	8.057	6,171,500
2022-02-23	8.950	8.980	8.850	8.910	8.318	3,581,974
2022-02-22	9.080	9.110	8.880	8.910	8.318	4,506,200
2022-02-21	9.110	9.150	9.000	9.130	8.523	4,753,900
2022-02-18	9.080	9.150	9.020	9.120	8.514	3,265,900
2022-02-17	9.340	9.380	9.120	9.140	8.533	7,246,600
2022-02-16	8.930	9.650	8.910	9.400	8.775	13,552,720
2022-02-15	9.060	9.060	8.830	8.900	8.309	2,610,900
2022-02-14	8.880	9.110	8.660	9.020	8.421	3,567,000
2022-02-11	9.080	9.200	8.930	8.950	8.355	2,360,200
2022-02-10	9.030	9.200	9.010	9.120	8.514	3,327,700
2022-02-09	9.020	9.120	9.000	9.090	8.486	3,070,200
2022-02-08	8.880	9.090	8.840	9.050	8.449	2,837,600
2022-02-07	9.020	9.020	8.750	8.940	8.346	2,480,700

← NewerPage 19 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.