Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.850	9.940	9.480	9.860	9.860	5,963,400
2024-01-23	9.780	9.960	9.530	9.750	9.750	6,783,700
2024-01-22	10.460	10.550	9.660	9.810	9.810	8,349,637
2024-01-19	10.420	10.690	10.400	10.590	10.590	8,021,400
2024-01-18	10.350	10.550	10.150	10.460	10.460	6,610,633
2024-01-17	10.770	10.830	10.460	10.500	10.500	4,155,900
2024-01-16	11.050	11.050	10.630	10.800	10.800	5,339,900
2024-01-15	10.900	11.060	10.860	10.980	10.980	4,266,900
2024-01-12	11.140	11.240	10.920	10.920	10.920	5,538,775
2024-01-11	10.840	11.200	10.730	11.170	11.170	8,113,100
2024-01-10	11.130	11.170	10.810	10.850	10.850	9,906,875
2024-01-09	11.320	11.540	11.080	11.220	11.220	9,350,500
2024-01-08	11.150	11.520	11.100	11.320	11.320	10,993,893
2024-01-05	11.520	11.520	11.150	11.220	11.220	13,077,091
2024-01-04	11.670	11.700	11.400	11.540	11.540	9,678,732
2024-01-03	11.700	11.850	11.490	11.650	11.650	13,458,700
2024-01-02	12.160	12.190	11.730	11.770	11.770	18,120,427
2023-12-29	11.580	12.490	11.580	12.080	12.080	29,149,177
2023-12-28	11.380	11.830	11.270	11.590	11.590	25,489,082
2023-12-27	12.500	12.630	11.870	11.870	11.870	30,521,792
2023-12-26	13.520	13.890	13.190	13.190	13.190	38,221,272
2023-12-25	15.290	15.860	14.620	14.660	14.660	57,633,762
2023-12-22	15.550	16.350	13.920	14.420	14.420	50,171,963
2023-12-21	15.000	16.470	14.450	15.450	15.450	63,596,108
2023-12-20	14.700	16.060	14.320	16.060	16.060	73,242,681
2023-12-19	14.000	15.410	13.770	14.600	14.600	48,249,807
2023-12-18	13.340	14.550	13.070	14.550	14.550	40,024,705
2023-12-15	12.880	14.000	12.630	13.230	13.230	27,950,607
2023-12-14	13.150	13.450	12.880	12.980	12.980	20,229,360
2023-12-13	13.310	13.710	13.200	13.260	13.260	19,416,832
2023-12-12	13.980	14.050	13.310	13.560	13.560	33,741,697
2023-12-11	14.000	14.350	13.520	14.240	14.240	34,340,643
2023-12-08	13.030	14.440	12.870	14.440	14.440	22,272,934
2023-12-07	13.190	13.400	12.940	13.130	13.130	14,160,300
2023-12-06	12.300	13.080	12.160	12.940	12.940	9,634,400
2023-12-05	12.700	12.770	12.350	12.410	12.410	3,601,200
2023-12-04	12.560	12.870	12.510	12.710	12.710	4,873,540
2023-12-01	12.100	12.630	12.090	12.600	12.600	6,662,760
2023-11-30	12.220	12.260	12.000	12.110	12.110	3,059,100
2023-11-29	12.300	12.330	12.010	12.140	12.140	4,797,600
2023-11-28	12.300	12.500	12.110	12.330	12.330	8,914,900
2023-11-27	12.200	13.180	12.100	12.500	12.500	11,198,099
2023-11-24	12.400	12.670	12.210	12.240	12.240	5,207,800
2023-11-23	12.560	12.780	12.190	12.400	12.400	7,357,463
2023-11-22	12.630	12.930	12.540	12.600	12.600	8,888,100
2023-11-21	12.370	12.640	12.340	12.470	12.470	5,489,527
2023-11-20	12.170	12.460	12.170	12.370	12.370	4,655,440
2023-11-17	12.350	12.500	12.130	12.280	12.280	5,657,580
2023-11-16	11.900	12.260	11.810	12.130	12.130	4,796,599
2023-11-15	11.980	12.150	11.880	11.900	11.900	2,395,400
2023-11-14	12.000	12.060	11.910	11.960	11.960	2,851,400
2023-11-13	11.850	12.050	11.850	11.950	11.950	3,531,699
2023-11-10	11.930	11.950	11.690	11.830	11.830	4,567,500
2023-11-09	12.180	12.260	11.970	12.010	12.010	4,354,540
2023-11-08	12.040	12.280	12.040	12.200	12.200	4,661,800
2023-11-07	11.930	12.230	11.920	12.060	12.060	4,911,540
2023-11-06	11.670	11.990	11.670	11.930	11.930	5,114,560
2023-11-03	11.650	11.710	11.480	11.640	11.640	4,945,300
2023-11-02	11.630	11.940	11.620	11.670	11.670	7,519,200
2023-11-01	11.420	11.850	11.290	11.540	11.540	6,239,550

← NewerPage 12 of 21 · 1,212 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.