Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.560	11.020	10.450	11.000	11.000	27,008,750
2025-04-21	10.640	10.990	10.400	10.590	10.590	22,409,103
2025-04-18	10.240	10.600	10.000	10.500	10.500	21,315,700
2025-04-17	10.020	10.290	9.940	10.240	10.240	13,338,300
2025-04-16	10.260	10.540	10.010	10.150	10.150	17,368,100
2025-04-15	10.070	10.460	9.760	10.440	10.440	25,686,200
2025-04-14	10.020	10.280	9.950	10.070	10.070	22,126,189
2025-04-11	10.500	10.800	9.950	9.970	9.970	34,985,120
2025-04-10	10.590	10.590	10.590	10.590	10.590	15,975,550
2025-04-09	8.730	9.630	8.480	9.630	9.630	15,094,150
2025-04-08	8.760	8.860	8.420	8.750	8.750	6,395,800
2025-04-07	9.400	9.400	8.760	8.760	8.760	6,453,500
2025-04-03	9.440	9.760	9.380	9.730	9.730	6,095,400
2025-04-02	9.450	9.550	9.420	9.470	9.470	2,068,100
2025-04-01	9.360	9.560	9.350	9.500	9.500	3,301,400
2025-03-31	9.360	9.380	9.170	9.340	9.340	3,413,400
2025-03-28	9.610	9.620	9.350	9.380	9.380	4,429,400
2025-03-27	9.880	9.980	9.590	9.600	9.600	6,547,710
2025-03-26	9.740	10.080	9.740	9.980	9.980	5,301,500
2025-03-25	9.840	9.910	9.710	9.800	9.800	5,208,100
2025-03-24	10.020	10.190	9.570	9.780	9.780	6,317,697
2025-03-21	10.110	10.270	9.960	10.040	10.040	5,627,100
2025-03-20	10.020	10.150	9.990	10.110	10.110	6,490,300
2025-03-19	10.040	10.040	9.920	10.000	10.000	4,114,800
2025-03-18	9.990	10.060	9.910	10.040	10.040	5,284,219
2025-03-17	10.070	10.090	9.910	9.960	9.960	4,869,025
2025-03-14	9.870	10.090	9.760	10.010	10.010	7,643,700
2025-03-13	9.710	10.050	9.490	9.960	9.960	12,913,590
2025-03-12	9.660	9.730	9.640	9.700	9.700	3,702,819
2025-03-11	9.500	9.660	9.470	9.660	9.660	3,642,500
2025-03-10	9.680	9.720	9.490	9.590	9.590	5,494,600
2025-03-07	9.810	9.880	9.660	9.700	9.700	3,925,700
2025-03-06	9.790	9.880	9.720	9.870	9.870	5,225,600
2025-03-05	9.800	9.850	9.600	9.790	9.790	4,562,300
2025-03-04	9.740	9.860	9.640	9.860	9.860	3,684,200
2025-03-03	9.750	9.850	9.630	9.700	9.700	4,429,975
2025-02-28	10.010	10.010	9.740	9.760	9.760	5,872,900
2025-02-27	10.160	10.190	9.840	10.010	10.010	8,894,425
2025-02-26	10.180	10.350	10.070	10.120	10.120	8,667,200
2025-02-25	10.190	10.370	10.050	10.160	10.160	7,789,756
2025-02-24	10.060	10.440	10.010	10.300	10.300	11,417,921
2025-02-21	10.080	10.200	9.930	10.100	10.100	9,709,550
2025-02-20	10.090	10.140	9.870	10.140	10.140	9,633,615
2025-02-19	9.590	10.010	9.560	10.000	10.000	8,102,615
2025-02-18	9.840	9.890	9.550	9.600	9.600	5,420,250
2025-02-17	9.830	9.910	9.750	9.890	9.890	6,236,150
2025-02-14	9.800	10.030	9.740	9.830	9.830	9,523,550
2025-02-13	9.760	9.880	9.730	9.730	9.730	6,698,900
2025-02-12	9.840	9.920	9.720	9.800	9.800	4,675,400
2025-02-11	9.730	9.780	9.660	9.780	9.780	4,861,403
2025-02-10	9.810	9.830	9.640	9.740	9.740	6,272,500
2025-02-07	9.500	9.960	9.470	9.750	9.750	10,148,292
2025-02-06	9.200	9.510	9.150	9.500	9.500	4,885,710
2025-02-05	9.340	9.500	9.220	9.220	9.220	4,478,100
2025-01-27	9.490	9.620	9.380	9.390	9.390	4,241,800
2025-01-24	9.430	9.560	9.300	9.480	9.480	4,268,270
2025-01-23	9.330	9.540	9.300	9.370	9.370	4,377,230
2025-01-22	9.340	9.460	9.230	9.250	9.250	3,358,500
2025-01-21	9.560	9.570	9.250	9.330	9.330	4,308,500
2025-01-20	9.400	9.530	9.270	9.480	9.480	5,157,000

← NewerPage 7 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.