Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.560	8.910	8.560	8.830	8.243	2,356,600
2022-01-27	8.800	8.840	8.520	8.520	7.954	2,505,600
2022-01-26	8.560	8.870	8.550	8.810	8.225	3,223,200
2022-01-25	9.000	9.000	8.520	8.520	7.954	4,377,873
2022-01-24	9.120	9.120	8.700	8.890	8.299	2,959,200
2022-01-21	8.990	9.150	8.950	9.090	8.486	2,588,600
2022-01-20	9.220	9.240	8.960	8.980	8.383	2,935,569
2022-01-19	9.130	9.340	9.120	9.220	8.607	2,652,200
2022-01-18	9.300	9.300	9.080	9.150	8.542	2,771,400
2022-01-17	9.150	9.280	9.030	9.240	8.626	2,787,354
2022-01-14	9.280	9.300	9.050	9.070	8.467	3,275,270
2022-01-13	9.180	9.300	9.150	9.280	8.663	4,118,135
2022-01-12	9.100	9.220	9.040	9.160	8.551	2,625,719
2022-01-11	8.940	9.130	8.930	9.100	8.495	3,163,419
2022-01-10	8.870	8.980	8.780	8.940	8.346	1,761,600
2022-01-07	9.030	9.130	8.860	8.880	8.290	2,110,196
2022-01-06	9.100	9.120	9.010	9.020	8.421	2,016,800
2022-01-05	9.020	9.150	8.930	9.020	8.421	2,916,200
2022-01-04	8.870	9.050	8.840	9.040	8.439	2,836,100
2021-12-31	8.870	8.900	8.810	8.870	8.281	1,534,300
2021-12-30	8.830	8.890	8.780	8.870	8.281	2,111,600
2021-12-29	8.670	8.930	8.650	8.830	8.243	3,097,619
2021-12-28	8.710	8.780	8.630	8.670	8.094	1,839,619
2021-12-27	8.660	8.810	8.620	8.710	8.131	2,206,900
2021-12-24	8.800	8.810	8.660	8.680	8.103	2,595,575
2021-12-23	8.950	8.960	8.730	8.750	8.169	3,355,100
2021-12-22	8.980	9.220	8.850	8.960	8.365	4,792,775
2021-12-21	9.200	9.450	8.800	8.930	8.337	6,712,519
2021-12-20	8.840	8.980	8.840	8.930	8.337	5,551,900
2021-12-17	8.830	8.840	8.680	8.700	8.122	2,565,612
2021-12-16	8.810	8.870	8.710	8.830	8.243	3,715,910
2021-12-15	8.750	8.860	8.660	8.820	8.234	3,613,898
2021-12-14	8.570	8.850	8.450	8.800	8.215	5,715,699
2021-12-13	8.550	8.710	8.540	8.570	8.001	3,084,798
2021-12-10	8.520	8.560	8.430	8.480	7.917	1,788,600
2021-12-09	8.320	8.530	8.280	8.500	7.935	3,316,500
2021-12-08	8.340	8.400	8.290	8.320	7.767	1,482,300
2021-12-07	8.490	8.510	8.280	8.330	7.777	2,058,500
2021-12-06	8.650	8.650	8.410	8.440	7.879	2,578,900
2021-12-03	8.350	8.720	8.350	8.570	8.001	5,892,310
2021-12-02	8.460	8.460	8.330	8.350	7.795	2,024,800
2021-12-01	8.360	8.440	8.360	8.440	7.879	2,214,400
2021-11-30	8.240	8.410	8.240	8.400	7.842	2,052,600
2021-11-29	8.260	8.310	8.200	8.250	7.702	2,095,500
2021-11-26	8.410	8.410	8.250	8.350	7.795	1,732,600
2021-11-25	8.450	8.460	8.350	8.410	7.851	1,739,600
2021-11-24	8.370	8.450	8.350	8.430	7.870	1,493,300
2021-11-23	8.310	8.440	8.270	8.400	7.842	2,280,300
2021-11-22	8.400	8.410	8.260	8.330	7.777	1,829,400
2021-11-19	8.290	8.430	8.270	8.390	7.833	2,812,900
2021-11-18	8.320	8.440	8.290	8.290	7.739	2,277,300
2021-11-17	8.240	8.360	8.200	8.350	7.795	2,541,500
2021-11-16	8.300	8.360	8.230	8.240	7.693	1,837,300
2021-11-15	8.250	8.350	8.210	8.340	7.786	2,932,200
2021-11-12	8.130	8.230	8.110	8.220	7.674	1,699,700
2021-11-11	8.070	8.220	8.070	8.140	7.599	2,359,900
2021-11-10	8.010	8.070	7.990	8.070	7.534	1,020,500
2021-11-09	7.990	8.050	7.970	8.040	7.506	838,600
2021-11-08	8.020	8.080	8.000	8.020	7.487	1,083,710
2021-11-05	7.970	8.030	7.950	7.990	7.459	1,002,300

← NewerPage 20 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.