Hylink Digital Solution Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.460 | 11.750 | 10.860 | 10.890 | 10.890 | 16,147,141 |
| 2024-10-28 | 10.930 | 11.800 | 10.880 | 11.330 | 11.330 | 24,628,779 |
| 2024-10-25 | 10.450 | 10.980 | 10.450 | 10.880 | 10.880 | 15,983,600 |
| 2024-10-24 | 10.320 | 10.680 | 10.290 | 10.450 | 10.450 | 16,633,412 |
| 2024-10-23 | 11.600 | 11.880 | 10.700 | 10.720 | 10.720 | 30,813,376 |
| 2024-10-22 | 10.780 | 11.500 | 10.660 | 11.170 | 11.170 | 34,692,604 |
| 2024-10-21 | 10.500 | 11.000 | 10.450 | 10.830 | 10.830 | 30,380,963 |
| 2024-10-18 | 10.790 | 11.060 | 10.400 | 10.830 | 10.830 | 44,046,997 |
| 2024-10-17 | 9.910 | 10.900 | 9.910 | 10.900 | 10.900 | 44,454,932 |
| 2024-10-16 | 9.630 | 10.160 | 9.550 | 9.910 | 9.910 | 11,622,400 |
| 2024-10-15 | 9.670 | 10.500 | 9.450 | 9.950 | 9.950 | 19,368,149 |
| 2024-10-14 | 9.920 | 10.340 | 9.720 | 10.180 | 10.180 | 13,515,968 |
| 2024-10-11 | 9.760 | 10.100 | 9.730 | 9.830 | 9.830 | 12,397,969 |
| 2024-10-10 | 9.870 | 10.200 | 9.540 | 9.750 | 9.750 | 13,977,818 |
| 2024-10-09 | 10.700 | 10.700 | 10.040 | 10.040 | 10.040 | 22,595,421 |
| 2024-10-08 | 11.580 | 11.580 | 10.150 | 11.160 | 11.160 | 40,380,540 |
| 2024-09-30 | 10.090 | 10.580 | 9.740 | 10.530 | 10.530 | 40,976,240 |
| 2024-09-27 | 9.490 | 9.830 | 9.400 | 9.740 | 9.740 | 22,354,740 |
| 2024-09-26 | 9.210 | 9.500 | 9.120 | 9.470 | 9.470 | 29,170,310 |
| 2024-09-25 | 9.100 | 9.870 | 9.030 | 9.490 | 9.490 | 45,483,710 |
| 2024-09-24 | 8.830 | 9.000 | 8.520 | 8.970 | 8.970 | 21,622,940 |
| 2024-09-23 | 8.850 | 8.980 | 8.770 | 8.800 | 8.800 | 15,716,900 |
| 2024-09-20 | 8.950 | 9.180 | 8.850 | 8.910 | 8.910 | 19,697,500 |
| 2024-09-19 | 8.790 | 9.200 | 8.510 | 9.070 | 9.070 | 31,952,500 |
| 2024-09-18 | 8.760 | 9.250 | 8.580 | 8.880 | 8.880 | 29,040,510 |
| 2024-09-13 | 9.730 | 10.120 | 8.960 | 8.980 | 8.980 | 45,046,310 |
| 2024-09-12 | 9.530 | 9.960 | 9.370 | 9.960 | 9.960 | 15,265,089 |
| 2024-09-11 | 8.240 | 9.050 | 8.100 | 9.050 | 9.050 | 14,052,500 |
| 2024-09-10 | 8.130 | 8.250 | 8.010 | 8.230 | 8.230 | 4,624,100 |
| 2024-09-09 | 8.000 | 8.180 | 7.930 | 8.130 | 8.130 | 4,918,700 |
| 2024-09-06 | 8.260 | 8.340 | 8.070 | 8.110 | 8.110 | 7,381,100 |
| 2024-09-05 | 8.080 | 8.290 | 8.050 | 8.260 | 8.260 | 10,618,500 |
| 2024-09-04 | 8.180 | 8.240 | 8.030 | 8.070 | 8.070 | 9,585,000 |
| 2024-09-03 | 7.980 | 8.720 | 7.980 | 8.260 | 8.260 | 15,043,300 |
| 2024-09-02 | 8.060 | 8.190 | 7.920 | 7.930 | 7.930 | 7,315,200 |
| 2024-08-30 | 7.750 | 8.120 | 7.700 | 8.020 | 8.020 | 10,424,720 |
| 2024-08-29 | 7.650 | 7.770 | 7.570 | 7.750 | 7.750 | 5,578,501 |
| 2024-08-28 | 7.750 | 7.850 | 7.560 | 7.740 | 7.740 | 7,063,701 |
| 2024-08-27 | 7.840 | 7.860 | 7.580 | 7.610 | 7.610 | 5,504,520 |
| 2024-08-26 | 7.980 | 8.020 | 7.760 | 7.840 | 7.840 | 5,599,000 |
| 2024-08-23 | 7.860 | 7.940 | 7.680 | 7.920 | 7.920 | 8,365,700 |
| 2024-08-22 | 8.210 | 8.370 | 7.860 | 7.860 | 7.860 | 13,960,100 |
| 2024-08-21 | 8.180 | 8.590 | 8.120 | 8.320 | 8.320 | 14,988,500 |
| 2024-08-20 | 8.210 | 8.810 | 8.040 | 8.300 | 8.300 | 17,503,600 |
| 2024-08-19 | 8.000 | 8.240 | 7.960 | 8.110 | 8.110 | 6,787,500 |
| 2024-08-16 | 8.230 | 8.260 | 8.060 | 8.070 | 8.070 | 5,220,300 |
| 2024-08-15 | 8.080 | 8.350 | 7.970 | 8.230 | 8.230 | 7,954,800 |
| 2024-08-14 | 8.050 | 8.140 | 8.010 | 8.070 | 8.070 | 3,984,700 |
| 2024-08-13 | 7.890 | 8.020 | 7.870 | 8.020 | 8.020 | 3,555,700 |
| 2024-08-12 | 8.100 | 8.100 | 7.850 | 7.950 | 7.950 | 4,326,400 |
| 2024-08-09 | 8.290 | 8.330 | 8.040 | 8.050 | 8.050 | 5,803,000 |
| 2024-08-08 | 8.260 | 8.340 | 8.080 | 8.270 | 8.270 | 6,946,300 |
| 2024-08-07 | 8.420 | 8.560 | 8.310 | 8.320 | 8.320 | 6,142,000 |
| 2024-08-06 | 8.330 | 8.440 | 8.230 | 8.420 | 8.420 | 7,516,400 |
| 2024-08-05 | 8.420 | 8.670 | 8.200 | 8.230 | 8.230 | 9,516,900 |
| 2024-08-02 | 8.670 | 8.780 | 8.490 | 8.500 | 8.500 | 8,912,500 |
| 2024-08-01 | 8.780 | 8.830 | 8.680 | 8.690 | 8.690 | 11,387,440 |
| 2024-07-31 | 8.400 | 8.900 | 8.360 | 8.800 | 8.800 | 18,373,840 |
| 2024-07-30 | 8.480 | 8.670 | 8.470 | 8.540 | 8.540 | 10,416,800 |
| 2024-07-29 | 8.720 | 8.730 | 8.510 | 8.590 | 8.590 | 16,233,900 |
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.