Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.650	12.950	12.610	12.920	12.920	5,068,916
2023-07-28	12.750	12.790	12.430	12.650	12.650	5,838,600
2023-07-27	12.880	12.940	12.760	12.780	12.780	3,103,700
2023-07-26	13.020	13.030	12.850	12.880	12.880	3,531,200
2023-07-25	12.900	13.060	12.860	13.020	13.020	4,255,000
2023-07-24	12.810	12.980	12.770	12.830	12.830	2,682,900
2023-07-21	12.970	12.990	12.770	12.890	12.890	3,472,416
2023-07-20	12.850	13.030	12.790	12.930	12.930	4,664,800
2023-07-19	12.780	12.900	12.740	12.860	12.860	3,153,600
2023-07-18	13.010	13.010	12.720	12.750	12.750	6,928,200
2023-07-17	13.000	13.110	12.830	12.980	12.980	8,014,200
2023-07-14	13.590	13.770	13.300	13.370	13.370	10,080,680
2023-07-13	13.010	13.350	12.940	13.260	13.260	8,012,650
2023-07-12	13.160	13.180	12.940	12.950	12.950	5,757,200
2023-07-11	13.110	13.210	13.060	13.190	13.190	3,460,400
2023-07-10	13.130	13.250	13.080	13.160	13.160	3,525,500
2023-07-07	13.210	13.210	13.000	13.080	13.080	4,482,855
2023-07-06	13.120	13.350	13.100	13.220	13.220	4,137,116
2023-07-05	13.420	13.440	13.180	13.210	13.210	5,722,624
2023-07-04	13.290	13.430	13.240	13.430	13.430	6,717,371
2023-07-03	13.350	13.380	13.140	13.290	13.290	7,557,316
2023-06-30	13.090	13.360	13.030	13.290	13.290	5,954,600
2023-06-29	13.060	13.210	13.050	13.150	13.150	6,408,900
2023-06-28	13.250	13.300	12.820	13.160	13.160	7,235,100
2023-06-27	13.000	13.300	12.950	13.250	13.250	7,848,418
2023-06-26	13.520	13.860	12.950	12.990	12.990	12,576,400
2023-06-21	14.420	14.470	13.690	13.700	13.700	8,656,100
2023-06-20	14.480	14.700	14.340	14.400	14.400	6,500,600
2023-06-19	14.680	14.880	14.560	14.600	14.600	6,153,000
2023-06-16	14.690	15.150	14.420	14.800	14.800	8,271,500
2023-06-15	15.000	15.170	14.640	14.650	14.650	7,558,200
2023-06-14	15.020	15.390	14.930	14.970	14.970	9,071,886
2023-06-13	14.750	15.340	14.660	15.150	15.150	12,118,816
2023-06-12	14.660	14.930	14.500	14.790	14.790	9,374,702
2023-06-09	14.640	14.820	14.290	14.660	14.660	11,829,900
2023-06-08	15.020	15.180	14.610	14.750	14.750	19,688,800
2023-06-07	15.400	15.580	14.910	15.250	15.250	32,964,374
2023-06-06	14.310	15.850	14.310	15.550	15.550	46,688,748
2023-06-05	14.020	14.440	14.010	14.410	14.410	8,139,686
2023-06-02	14.140	14.260	13.980	14.110	14.110	9,094,790
2023-06-01	13.430	14.250	13.430	14.090	14.090	14,001,182
2023-05-31	13.350	13.630	13.350	13.540	13.540	8,181,671
2023-05-30	13.200	13.460	12.960	13.450	13.450	7,878,718
2023-05-29	13.320	13.420	13.110	13.160	13.160	7,012,418
2023-05-26	13.190	13.370	13.010	13.320	13.320	5,392,500
2023-05-25	13.380	13.480	12.960	13.230	13.230	8,160,980
2023-05-24	13.260	13.440	13.150	13.380	13.380	7,481,300
2023-05-23	13.450	13.530	13.270	13.280	13.280	6,875,600
2023-05-22	13.780	13.840	13.400	13.530	13.530	8,164,874
2023-05-19	14.090	14.180	13.710	13.810	13.810	7,716,820
2023-05-18	14.140	14.320	14.080	14.090	14.090	8,117,112
2023-05-17	14.140	14.500	14.010	14.200	14.200	8,515,700
2023-05-16	15.280	15.280	14.200	14.230	14.230	19,793,840
2023-05-15	15.410	16.090	14.800	15.220	15.220	17,869,192
2023-05-12	15.660	16.100	15.160	15.200	15.200	13,339,916
2023-05-11	15.160	15.740	15.120	15.460	15.460	12,788,300
2023-05-10	14.890	15.390	14.850	14.980	14.980	7,957,718
2023-05-09	15.080	15.580	14.890	14.890	14.890	9,431,872
2023-05-08	15.010	15.390	14.820	15.210	15.210	11,327,314
2023-05-05	15.170	15.480	14.820	15.220	15.220	13,415,389

← NewerPage 14 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.