Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.600	13.300	12.600	12.900	12.900	23,677,141
2025-01-20	12.230	12.970	11.670	12.820	12.820	30,512,540
2025-01-17	12.550	12.550	11.930	12.000	12.000	27,333,127
2025-01-16	12.650	13.530	12.500	12.870	12.870	42,007,694
2025-01-15	13.210	14.250	13.110	13.440	13.440	52,928,194
2025-01-14	12.500	13.040	12.440	13.040	13.040	27,332,000
2025-01-13	12.500	12.600	11.840	11.850	11.850	19,433,894
2025-01-10	14.330	14.500	13.160	13.160	13.160	29,423,434
2025-01-09	15.400	16.150	14.570	14.620	14.620	38,501,953
2025-01-08	14.500	15.410	14.420	15.010	15.010	32,401,300
2025-01-07	13.610	15.240	13.610	14.840	14.840	28,125,174
2025-01-06	13.450	14.810	12.870	14.030	14.030	21,906,288
2025-01-03	14.930	15.050	13.380	13.460	13.460	25,286,028
2025-01-02	14.660	15.210	14.030	14.770	14.770	33,232,800
2024-12-31	14.630	16.150	14.330	15.090	15.090	56,895,136
2024-12-30	13.820	14.750	13.070	14.750	14.750	46,692,271
2024-12-27	13.880	13.880	13.300	13.410	13.410	22,281,100
2024-12-26	13.530	14.060	13.530	14.060	14.060	8,878,100
2024-12-25	13.110	13.300	12.520	12.780	12.780	14,871,100
2024-12-24	12.900	13.240	12.600	13.210	13.210	15,850,221
2024-12-23	14.230	14.290	12.980	12.980	12.980	26,125,300
2024-12-20	13.990	14.460	13.880	14.420	14.420	21,390,080
2024-12-19	14.090	14.420	13.700	14.030	14.030	20,155,500
2024-12-18	14.150	14.550	14.000	14.330	14.330	20,356,500
2024-12-17	15.010	15.290	13.980	14.170	14.170	31,930,484
2024-12-16	15.500	16.120	14.950	15.170	15.170	37,960,981
2024-12-13	14.890	16.480	14.880	15.720	15.720	54,405,061
2024-12-12	16.000	17.400	15.250	15.520	15.520	70,942,334
2024-12-11	16.540	16.540	16.540	16.540	16.540	10,084,600
2024-12-10	18.380	18.380	17.450	18.380	18.380	83,303,711
2024-12-09	16.710	16.710	16.710	16.710	16.710	1,954,100
2024-12-06	15.190	15.190	15.190	15.190	15.190	3,950,601
2024-12-05	13.000	13.810	12.830	13.810	13.810	14,155,380
2024-12-04	13.240	13.540	12.470	12.550	12.550	19,455,930
2024-12-03	13.600	13.640	13.130	13.240	13.240	18,653,800
2024-12-02	12.970	14.090	12.900	13.610	13.610	24,398,600
2024-11-29	12.750	13.450	12.600	13.030	13.030	20,323,600
2024-11-28	13.050	13.560	12.750	12.820	12.820	21,555,916
2024-11-27	12.720	13.450	12.550	13.180	13.180	23,746,979
2024-11-26	13.390	13.810	12.650	13.150	13.150	39,840,280
2024-11-25	12.510	13.880	11.780	13.880	13.880	49,935,393
2024-11-22	13.360	13.470	12.580	12.620	12.620	29,345,426
2024-11-21	13.460	14.850	13.100	13.650	13.650	49,344,177
2024-11-20	11.980	13.730	11.800	13.730	13.730	41,160,371
2024-11-19	13.140	13.230	12.040	12.480	12.480	30,485,972
2024-11-18	13.420	13.900	12.740	13.380	13.380	27,443,572
2024-11-15	13.460	13.930	13.300	13.430	13.430	26,009,745
2024-11-14	13.200	13.960	13.200	13.230	13.230	25,016,584
2024-11-13	12.740	14.000	12.740	13.750	13.750	34,366,870
2024-11-12	12.420	13.240	12.180	12.780	12.780	28,630,200
2024-11-11	11.900	12.460	11.870	12.290	12.290	23,586,298
2024-11-08	11.880	12.000	11.560	11.750	11.750	22,607,297
2024-11-07	11.700	11.860	11.550	11.740	11.740	17,443,720
2024-11-06	11.490	11.780	11.310	11.510	11.510	20,277,220
2024-11-05	11.080	11.440	11.010	11.360	11.360	20,992,435
2024-11-04	10.850	11.420	10.380	11.140	11.140	19,902,660
2024-11-01	11.040	11.110	10.300	10.750	10.750	24,000,910
2024-10-31	11.220	11.530	10.820	11.190	11.190	33,260,577
2024-10-30	10.700	11.980	10.700	11.380	11.380	42,217,331
2024-10-29	11.460	11.750	10.860	10.890	10.890	16,147,141

← NewerPage 8 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.