Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.180	9.440	9.010	9.370	9.370	8,131,100
2024-04-26	8.760	9.080	8.720	9.010	9.010	7,306,100
2024-04-25	8.780	8.940	8.620	8.760	8.760	6,229,700
2024-04-24	8.530	8.790	8.460	8.780	8.780	7,225,800
2024-04-23	8.340	8.660	8.340	8.580	8.580	8,803,016
2024-04-22	8.350	8.540	8.090	8.290	8.290	6,456,800
2024-04-19	8.640	8.790	8.400	8.470	8.470	7,904,506
2024-04-18	9.020	9.020	8.560	8.660	8.660	13,842,840
2024-04-17	7.800	8.810	7.800	8.810	8.810	12,486,800
2024-04-16	8.880	8.880	8.010	8.010	8.010	11,452,640
2024-04-15	9.520	9.630	8.770	8.900	8.900	14,234,110
2024-04-12	9.810	9.950	9.630	9.670	9.670	10,838,400
2024-04-11	9.450	10.130	9.440	9.990	9.990	15,509,140
2024-04-10	9.850	9.930	9.470	9.560	9.560	8,128,640
2024-04-09	9.710	9.890	9.660	9.840	9.840	6,610,400
2024-04-08	9.960	9.960	9.610	9.720	9.720	9,696,516
2024-04-03	10.260	10.350	9.850	9.960	9.960	14,635,316
2024-04-02	10.540	10.800	10.140	10.360	10.360	18,272,140
2024-04-01	10.230	10.620	10.180	10.590	10.590	15,963,400
2024-03-29	10.500	10.540	10.070	10.200	10.200	11,323,600
2024-03-28	10.190	10.730	10.050	10.550	10.550	22,515,693
2024-03-27	10.930	11.560	10.140	10.230	10.230	31,923,029
2024-03-26	11.600	11.840	11.040	11.040	11.040	42,252,410
2024-03-25	13.200	13.850	12.160	12.270	12.270	64,044,155
2024-03-22	11.800	12.890	11.800	12.890	12.890	62,128,455
2024-03-21	11.630	11.900	11.480	11.720	11.720	23,833,793
2024-03-20	11.160	11.650	11.140	11.650	11.650	26,173,393
2024-03-19	11.270	11.450	11.120	11.160	11.160	17,574,100
2024-03-18	10.830	11.270	10.790	11.270	11.270	21,216,400
2024-03-15	11.010	11.280	10.600	10.860	10.860	23,011,873
2024-03-14	12.000	12.010	11.100	11.100	11.100	34,609,170
2024-03-13	11.980	12.570	11.800	12.330	12.330	38,807,038
2024-03-12	12.060	12.160	11.820	11.910	11.910	19,841,652
2024-03-11	12.050	12.110	11.800	12.000	12.000	19,916,000
2024-03-08	11.970	12.350	11.740	12.280	12.280	32,074,784
2024-03-07	11.930	12.340	11.440	12.310	12.310	38,610,360
2024-03-06	11.600	12.200	11.400	11.930	11.930	26,000,987
2024-03-05	12.120	12.460	11.810	11.820	11.820	38,567,894
2024-03-04	12.070	12.790	11.710	12.540	12.540	48,367,946
2024-03-01	13.200	13.480	12.560	12.560	12.560	51,678,797
2024-02-29	15.350	16.100	13.820	13.950	13.950	74,944,030
2024-02-28	15.000	15.350	14.500	15.350	15.350	33,744,062
2024-02-27	13.950	13.950	12.600	13.950	13.950	19,268,650
2024-02-26	12.280	12.680	12.000	12.680	12.680	21,444,204
2024-02-23	11.530	11.530	10.600	11.530	11.530	29,974,764
2024-02-22	10.480	10.480	10.480	10.480	10.480	5,323,381
2024-02-21	9.330	9.530	8.820	9.530	9.530	16,117,010
2024-02-20	8.660	8.660	8.660	8.660	8.660	1,622,000
2024-02-19	7.870	7.870	7.870	7.870	7.870	2,809,000
2024-02-08	6.590	7.300	6.230	7.150	7.150	15,727,915
2024-02-07	7.630	7.680	6.920	6.920	6.920	17,794,295
2024-02-06	7.690	7.900	7.690	7.690	7.690	16,504,440
2024-02-05	8.540	8.760	8.540	8.540	8.540	3,309,400
2024-02-02	10.260	11.210	9.200	9.490	9.490	22,891,600
2024-02-01	10.490	10.510	9.630	10.190	10.190	22,167,900
2024-01-31	10.900	11.680	10.420	10.610	10.610	34,661,800
2024-01-30	9.900	10.990	9.750	10.990	10.990	17,374,200
2024-01-29	10.450	10.580	9.920	9.990	9.990	7,809,300
2024-01-26	10.600	10.870	10.440	10.510	10.510	7,033,100
2024-01-25	9.830	10.730	9.730	10.600	10.600	12,797,200

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.