Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.290	9.310	9.180	9.250	9.250	3,197,300
2025-01-16	9.230	9.430	9.180	9.290	9.290	5,225,900
2025-01-15	9.230	9.320	9.140	9.230	9.230	4,408,000
2025-01-14	8.960	9.240	8.960	9.230	9.230	5,550,566
2025-01-13	8.770	8.960	8.540	8.950	8.950	5,087,700
2025-01-10	9.100	9.200	8.840	8.840	8.840	4,890,545
2025-01-09	9.200	9.250	9.080	9.150	9.150	5,310,200
2025-01-08	9.270	9.360	8.970	9.230	9.230	6,493,925
2025-01-07	9.200	9.370	9.080	9.370	9.370	6,134,100
2025-01-06	9.170	9.300	9.000	9.160	9.160	6,897,950
2025-01-03	9.810	9.860	9.090	9.100	9.100	11,689,300
2025-01-02	10.190	10.370	9.620	9.740	9.740	13,471,150
2024-12-31	11.000	11.020	10.250	10.260	10.260	12,567,373
2024-12-30	11.000	11.140	10.760	10.980	10.980	11,616,100
2024-12-27	10.780	11.160	10.650	11.080	11.080	17,369,503
2024-12-26	10.550	10.920	10.480	10.860	10.860	15,162,100
2024-12-25	10.920	10.930	10.300	10.680	10.680	19,669,073
2024-12-24	10.730	11.450	10.500	11.180	11.180	26,247,209
2024-12-23	11.180	11.740	10.570	10.660	10.660	34,466,173
2024-12-20	10.070	11.070	10.020	11.070	11.070	10,054,500
2024-12-19	9.840	10.120	9.700	10.060	10.060	7,499,450
2024-12-18	9.800	10.100	9.680	9.940	9.940	6,489,350
2024-12-17	10.380	10.400	9.800	9.830	9.830	10,178,300
2024-12-16	10.560	10.730	10.320	10.380	10.380	9,170,700
2024-12-13	10.400	10.810	10.350	10.440	10.440	17,048,934
2024-12-12	10.300	10.360	10.140	10.360	10.360	11,002,873
2024-12-11	10.100	10.550	10.020	10.390	10.390	20,160,273
2024-12-10	10.130	10.130	9.830	9.870	9.870	7,043,673
2024-12-09	9.860	10.170	9.820	9.920	9.920	7,013,400
2024-12-06	9.650	9.920	9.580	9.880	9.880	8,745,000
2024-12-05	9.650	9.700	9.560	9.660	9.660	5,849,000
2024-12-04	9.940	9.950	9.580	9.660	9.660	10,869,917
2024-12-03	9.770	10.110	9.770	9.980	9.980	14,245,200
2024-12-02	9.820	9.940	9.730	9.770	9.770	14,723,000
2024-11-29	9.970	10.490	9.820	9.870	9.870	21,660,234
2024-11-28	9.690	10.080	9.600	9.990	9.990	20,675,600
2024-11-27	9.600	9.660	9.230	9.650	9.650	12,037,400
2024-11-26	9.400	9.810	9.400	9.680	9.680	15,885,000
2024-11-25	9.140	9.520	9.090	9.460	9.460	8,783,000
2024-11-22	9.400	9.520	9.170	9.190	9.190	6,509,800
2024-11-21	9.360	9.480	9.280	9.420	9.420	5,143,700
2024-11-20	9.180	9.390	9.170	9.360	9.360	5,845,000
2024-11-19	9.080	9.250	9.020	9.250	9.250	5,896,000
2024-11-18	9.200	9.300	8.960	9.060	9.060	6,941,100
2024-11-15	9.150	9.420	9.140	9.190	9.190	7,995,300
2024-11-14	9.420	9.550	9.160	9.170	9.170	8,975,200
2024-11-13	9.450	9.750	9.300	9.460	9.460	17,628,100
2024-11-12	9.300	9.400	9.150	9.210	9.210	7,286,500
2024-11-11	9.260	9.320	9.130	9.300	9.300	6,789,300
2024-11-08	9.440	9.470	9.190	9.290	9.290	7,252,748
2024-11-07	9.150	9.450	9.100	9.390	9.390	8,868,748
2024-11-06	9.150	9.260	9.050	9.210	9.210	7,108,248
2024-11-05	8.950	9.200	8.930	9.130	9.130	6,817,848
2024-11-04	8.780	8.960	8.760	8.960	8.960	3,925,260
2024-11-01	9.050	9.050	8.750	8.780	8.780	5,862,048
2024-10-31	8.920	9.070	8.920	9.020	9.020	4,832,300
2024-10-30	8.950	9.050	8.880	8.980	8.980	4,481,700
2024-10-29	9.240	9.290	8.920	8.960	8.960	8,484,800
2024-10-28	9.040	9.210	9.010	9.210	9.210	7,794,473
2024-10-25	8.830	9.030	8.830	9.010	9.010	7,536,447

← NewerPage 8 of 21 · 1,215 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.