Shanghai Shine-Link Intl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.790 | 8.930 | 8.790 | 8.920 | 8.920 | 4,369,000 |
| 2024-10-23 | 8.840 | 8.980 | 8.840 | 8.880 | 8.880 | 5,662,400 |
| 2024-10-22 | 8.700 | 8.950 | 8.670 | 8.950 | 8.950 | 6,941,700 |
| 2024-10-21 | 8.680 | 8.790 | 8.640 | 8.750 | 8.750 | 7,093,375 |
| 2024-10-18 | 8.490 | 8.720 | 8.450 | 8.640 | 8.640 | 6,267,157 |
| 2024-10-17 | 8.610 | 8.670 | 8.500 | 8.500 | 8.500 | 3,603,216 |
| 2024-10-16 | 8.380 | 8.610 | 8.360 | 8.590 | 8.590 | 4,030,500 |
| 2024-10-15 | 8.630 | 8.650 | 8.460 | 8.460 | 8.460 | 4,755,148 |
| 2024-10-14 | 8.450 | 8.620 | 8.410 | 8.600 | 8.600 | 5,220,800 |
| 2024-10-11 | 8.630 | 8.700 | 8.370 | 8.470 | 8.470 | 6,446,100 |
| 2024-10-10 | 8.500 | 8.770 | 8.400 | 8.610 | 8.610 | 9,938,316 |
| 2024-10-09 | 9.060 | 9.060 | 8.440 | 8.440 | 8.440 | 14,267,277 |
| 2024-10-08 | 9.800 | 9.800 | 8.940 | 9.360 | 9.360 | 20,718,800 |
| 2024-09-30 | 8.640 | 9.080 | 8.350 | 8.960 | 8.960 | 20,386,200 |
| 2024-09-27 | 8.250 | 8.390 | 8.190 | 8.390 | 8.390 | 6,143,660 |
| 2024-09-26 | 8.000 | 8.160 | 7.960 | 8.150 | 8.150 | 5,238,900 |
| 2024-09-25 | 7.990 | 8.120 | 7.950 | 8.000 | 8.000 | 6,208,700 |
| 2024-09-24 | 7.790 | 7.950 | 7.770 | 7.940 | 7.940 | 4,482,800 |
| 2024-09-23 | 7.770 | 7.810 | 7.710 | 7.760 | 7.760 | 2,174,300 |
| 2024-09-20 | 7.770 | 7.780 | 7.700 | 7.770 | 7.770 | 1,985,800 |
| 2024-09-19 | 7.580 | 7.760 | 7.570 | 7.750 | 7.750 | 3,755,275 |
| 2024-09-18 | 7.490 | 7.610 | 7.400 | 7.600 | 7.600 | 2,538,400 |
| 2024-09-13 | 7.540 | 7.580 | 7.500 | 7.510 | 7.510 | 1,536,400 |
| 2024-09-12 | 7.580 | 7.630 | 7.500 | 7.510 | 7.510 | 2,197,475 |
| 2024-09-11 | 7.650 | 7.650 | 7.540 | 7.560 | 7.560 | 3,162,700 |
| 2024-09-10 | 7.660 | 7.880 | 7.590 | 7.720 | 7.720 | 5,710,700 |
| 2024-09-09 | 7.580 | 7.630 | 7.440 | 7.560 | 7.560 | 1,960,200 |
| 2024-09-06 | 7.650 | 7.720 | 7.570 | 7.590 | 7.590 | 2,339,800 |
| 2024-09-05 | 7.620 | 7.690 | 7.600 | 7.650 | 7.650 | 1,910,648 |
| 2024-09-04 | 7.700 | 7.750 | 7.630 | 7.650 | 7.650 | 1,912,900 |
| 2024-09-03 | 7.630 | 7.720 | 7.560 | 7.720 | 7.720 | 2,176,400 |
| 2024-09-02 | 7.610 | 7.690 | 7.580 | 7.580 | 7.580 | 3,122,400 |
| 2024-08-30 | 7.560 | 7.720 | 7.510 | 7.620 | 7.620 | 3,682,400 |
| 2024-08-29 | 7.390 | 7.540 | 7.330 | 7.530 | 7.530 | 2,719,400 |
| 2024-08-28 | 7.330 | 7.490 | 7.300 | 7.420 | 7.420 | 2,555,500 |
| 2024-08-27 | 7.530 | 7.550 | 7.320 | 7.330 | 7.330 | 3,145,700 |
| 2024-08-26 | 7.280 | 7.450 | 7.280 | 7.440 | 7.440 | 1,913,600 |
| 2024-08-23 | 7.460 | 7.460 | 7.320 | 7.360 | 7.360 | 2,298,900 |
| 2024-08-22 | 7.580 | 7.600 | 7.390 | 7.410 | 7.410 | 2,786,400 |
| 2024-08-21 | 7.550 | 7.590 | 7.510 | 7.560 | 7.560 | 1,461,900 |
| 2024-08-20 | 7.740 | 7.740 | 7.540 | 7.560 | 7.560 | 3,016,000 |
| 2024-08-19 | 7.690 | 7.770 | 7.660 | 7.710 | 7.710 | 2,011,500 |
| 2024-08-16 | 7.820 | 7.820 | 7.690 | 7.690 | 7.690 | 2,492,300 |
| 2024-08-15 | 7.740 | 7.840 | 7.650 | 7.820 | 7.820 | 3,249,500 |
| 2024-08-14 | 7.730 | 7.770 | 7.700 | 7.720 | 7.720 | 1,934,100 |
| 2024-08-13 | 7.650 | 7.740 | 7.630 | 7.730 | 7.730 | 2,801,200 |
| 2024-08-12 | 7.770 | 7.770 | 7.610 | 7.630 | 7.630 | 4,953,300 |
| 2024-08-09 | 8.220 | 8.260 | 8.160 | 8.160 | 8.160 | 5,208,600 |
| 2024-08-08 | 8.200 | 8.260 | 8.110 | 8.180 | 8.180 | 3,618,600 |
| 2024-08-07 | 8.270 | 8.320 | 8.210 | 8.230 | 8.230 | 3,047,400 |
| 2024-08-06 | 8.220 | 8.300 | 8.200 | 8.290 | 8.290 | 3,542,400 |
| 2024-08-05 | 8.340 | 8.420 | 8.130 | 8.170 | 8.170 | 5,243,500 |
| 2024-08-02 | 8.400 | 8.530 | 8.310 | 8.320 | 8.320 | 5,599,400 |
| 2024-08-01 | 8.510 | 8.520 | 8.400 | 8.460 | 8.460 | 6,613,000 |
| 2024-07-31 | 8.280 | 8.500 | 8.240 | 8.450 | 8.450 | 9,857,800 |
| 2024-07-30 | 8.150 | 8.310 | 8.110 | 8.280 | 8.280 | 6,470,300 |
| 2024-07-29 | 8.080 | 8.200 | 8.080 | 8.140 | 8.140 | 4,038,500 |
| 2024-07-26 | 8.100 | 8.150 | 7.970 | 8.130 | 8.130 | 4,146,100 |
| 2024-07-25 | 7.870 | 8.070 | 7.820 | 8.030 | 8.030 | 5,177,600 |
| 2024-07-24 | 8.000 | 8.180 | 7.930 | 7.930 | 7.930 | 7,136,500 |
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.