Hylink Digital Solution Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.200 | 8.650 | 8.100 | 8.560 | 8.560 | 17,816,020 |
| 2024-07-24 | 8.260 | 8.450 | 8.110 | 8.380 | 8.380 | 15,635,300 |
| 2024-07-23 | 8.260 | 8.380 | 8.180 | 8.230 | 8.230 | 10,605,200 |
| 2024-07-22 | 8.480 | 8.490 | 8.200 | 8.300 | 8.300 | 16,844,780 |
| 2024-07-19 | 7.800 | 8.570 | 7.770 | 8.570 | 8.570 | 9,988,880 |
| 2024-07-18 | 7.900 | 7.900 | 7.580 | 7.790 | 7.790 | 11,617,100 |
| 2024-07-17 | 7.990 | 8.240 | 7.900 | 7.990 | 7.990 | 11,580,300 |
| 2024-07-16 | 8.010 | 8.050 | 7.850 | 7.910 | 7.910 | 6,725,900 |
| 2024-07-15 | 8.220 | 8.260 | 7.950 | 8.000 | 8.000 | 8,450,000 |
| 2024-07-12 | 8.150 | 8.400 | 8.120 | 8.150 | 8.150 | 10,406,000 |
| 2024-07-11 | 8.180 | 8.230 | 7.970 | 8.180 | 8.180 | 11,713,700 |
| 2024-07-10 | 8.310 | 8.340 | 7.930 | 8.050 | 8.050 | 17,555,800 |
| 2024-07-09 | 8.430 | 8.590 | 8.070 | 8.570 | 8.570 | 17,181,500 |
| 2024-07-08 | 8.530 | 9.110 | 8.420 | 8.420 | 8.420 | 17,248,500 |
| 2024-07-05 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2024-07-04 | 8.860 | 8.880 | 8.380 | 8.480 | 8.480 | 17,080,100 |
| 2024-07-03 | 9.170 | 9.170 | 8.790 | 8.900 | 8.900 | 16,397,400 |
| 2024-07-02 | 9.400 | 9.580 | 9.070 | 9.140 | 9.140 | 23,519,000 |
| 2024-07-01 | 8.840 | 9.510 | 8.840 | 9.370 | 9.370 | 31,690,300 |
| 2024-06-28 | 10.380 | 10.860 | 9.190 | 9.270 | 9.270 | 48,756,000 |
| 2024-06-27 | 9.700 | 9.970 | 9.360 | 9.970 | 9.970 | 24,785,800 |
| 2024-06-26 | 8.200 | 9.060 | 7.910 | 9.060 | 9.060 | 19,785,100 |
| 2024-06-25 | 8.070 | 8.450 | 7.810 | 8.240 | 8.240 | 16,287,000 |
| 2024-06-24 | 8.330 | 8.460 | 7.910 | 8.050 | 8.050 | 14,182,700 |
| 2024-06-21 | 8.200 | 8.800 | 7.880 | 8.450 | 8.450 | 18,987,904 |
| 2024-06-20 | 9.300 | 9.690 | 8.330 | 8.410 | 8.410 | 31,159,400 |
| 2024-06-19 | 8.300 | 9.260 | 8.290 | 9.260 | 9.260 | 21,481,030 |
| 2024-06-18 | 7.580 | 8.420 | 7.580 | 8.420 | 8.420 | 5,420,000 |
| 2024-06-17 | 7.790 | 7.800 | 7.650 | 7.650 | 7.650 | 3,222,800 |
| 2024-06-14 | 7.970 | 8.020 | 7.770 | 7.830 | 7.830 | 3,050,400 |
| 2024-06-13 | 8.150 | 8.180 | 7.880 | 7.890 | 7.890 | 3,941,300 |
| 2024-06-12 | 7.700 | 7.990 | 7.660 | 7.980 | 7.980 | 4,958,500 |
| 2024-06-11 | 7.440 | 7.720 | 7.410 | 7.680 | 7.680 | 4,127,700 |
| 2024-06-07 | 7.490 | 7.620 | 7.380 | 7.610 | 7.610 | 5,875,100 |
| 2024-06-06 | 7.880 | 7.890 | 7.330 | 7.380 | 7.380 | 9,065,630 |
| 2024-06-05 | 7.840 | 7.910 | 7.750 | 7.780 | 7.780 | 3,534,100 |
| 2024-06-04 | 8.080 | 8.120 | 7.800 | 7.900 | 7.900 | 5,315,810 |
| 2024-06-03 | 8.370 | 8.380 | 8.030 | 8.120 | 8.120 | 4,555,400 |
| 2024-05-31 | 8.320 | 8.410 | 8.240 | 8.360 | 8.360 | 3,614,700 |
| 2024-05-30 | 8.250 | 8.390 | 8.130 | 8.280 | 8.280 | 3,030,900 |
| 2024-05-29 | 8.420 | 8.450 | 8.250 | 8.330 | 8.330 | 3,180,500 |
| 2024-05-28 | 8.570 | 8.570 | 8.300 | 8.330 | 8.330 | 3,571,500 |
| 2024-05-27 | 8.600 | 8.700 | 8.330 | 8.530 | 8.530 | 4,796,700 |
| 2024-05-24 | 8.650 | 8.810 | 8.550 | 8.560 | 8.560 | 6,757,500 |
| 2024-05-23 | 8.970 | 9.300 | 8.730 | 8.800 | 8.800 | 12,558,900 |
| 2024-05-22 | 8.910 | 9.040 | 8.830 | 9.020 | 9.020 | 5,056,100 |
| 2024-05-21 | 8.910 | 9.020 | 8.860 | 8.960 | 8.960 | 4,781,700 |
| 2024-05-20 | 9.050 | 9.100 | 8.880 | 8.940 | 8.940 | 4,406,700 |
| 2024-05-17 | 9.200 | 9.220 | 8.850 | 9.010 | 9.010 | 4,770,900 |
| 2024-05-16 | 8.920 | 9.120 | 8.900 | 8.990 | 8.990 | 5,781,000 |
| 2024-05-15 | 9.070 | 9.160 | 8.860 | 8.890 | 8.890 | 6,644,900 |
| 2024-05-14 | 9.200 | 9.280 | 8.890 | 9.120 | 9.120 | 7,468,254 |
| 2024-05-13 | 9.300 | 9.300 | 8.840 | 8.910 | 8.910 | 8,605,710 |
| 2024-05-10 | 9.780 | 9.870 | 9.330 | 9.370 | 9.370 | 8,992,100 |
| 2024-05-09 | 9.440 | 10.060 | 9.410 | 9.700 | 9.700 | 13,919,500 |
| 2024-05-08 | 9.500 | 9.850 | 9.290 | 9.340 | 9.340 | 10,635,700 |
| 2024-05-07 | 9.420 | 9.750 | 9.420 | 9.620 | 9.620 | 11,862,350 |
| 2024-05-06 | 9.460 | 9.530 | 9.260 | 9.340 | 9.340 | 9,267,710 |
| 2024-04-30 | 9.210 | 9.660 | 9.080 | 9.350 | 9.350 | 13,125,374 |
| 2024-04-29 | 9.180 | 9.440 | 9.010 | 9.370 | 9.370 | 8,131,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-22 | 0.2800 CNY |
| 2021-07-16 | 0.2800 CNY |
| 2020-06-24 | 0.2500 CNY |
| 2019-06-21 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.