Sinolink Railway Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.977 | 6.977 | 6.926 | 6.944 | 6.944 | 371,625 |
| 2026-10-22 | 7.041 | 7.042 | 6.927 | 6.951 | 6.951 | 702,914 |
| 2026-10-21 | 7.476 | 7.493 | 7.400 | 7.445 | 7.445 | 400,272 |
| 2026-10-20 | 7.516 | 7.589 | 7.445 | 7.476 | 7.476 | 621,722 |
| 2026-10-19 | 7.515 | 7.594 | 7.435 | 7.513 | 7.513 | 1,025,655 |
| 2026-10-16 | 7.510 | 7.600 | 7.510 | 7.513 | 7.513 | 2,429,076 |
| 2026-10-15 | 7.392 | 7.492 | 7.383 | 7.488 | 7.488 | 839,946 |
| 2026-10-14 | 7.372 | 7.395 | 7.343 | 7.392 | 7.392 | 558,291 |
| 2026-10-13 | 7.367 | 7.404 | 7.346 | 7.372 | 7.372 | 169,528 |
| 2026-10-12 | 7.348 | 7.381 | 7.326 | 7.367 | 7.367 | 271,981 |
| 2026-10-09 | 7.395 | 7.395 | 7.302 | 7.349 | 7.349 | 1,213,943 |
| 2026-10-08 | 7.325 | 7.375 | 7.325 | 7.375 | 7.375 | 857,899 |
| 2026-09-30 | 7.297 | 7.343 | 7.293 | 7.325 | 7.325 | 261,651 |
| 2026-09-29 | 7.297 | 7.333 | 7.297 | 7.325 | 7.325 | 262,156 |
| 2026-09-28 | 7.316 | 7.343 | 7.300 | 7.336 | 7.336 | 1,030,456 |
| 2026-09-24 | 7.404 | 7.404 | 7.300 | 7.316 | 7.316 | 658,515 |
| 2026-09-23 | 7.426 | 7.435 | 7.390 | 7.390 | 7.390 | 1,086,515 |
| 2026-09-22 | 7.428 | 7.454 | 7.426 | 7.453 | 7.453 | 1,449,870 |
| 2026-09-21 | 7.461 | 7.525 | 7.425 | 7.428 | 7.428 | 1,325,897 |
| 2026-09-18 | 7.470 | 7.500 | 7.470 | 7.495 | 7.495 | 1,069,977 |
| 2026-09-17 | 7.460 | 7.505 | 7.445 | 7.480 | 7.480 | 546,120 |
| 2026-09-16 | 7.450 | 7.483 | 7.450 | 7.465 | 7.465 | 419,409 |
| 2026-09-15 | 7.436 | 7.456 | 7.427 | 7.450 | 7.450 | 521,824 |
| 2026-09-14 | 7.460 | 7.460 | 7.420 | 7.436 | 7.436 | 822,861 |
| 2026-09-11 | 7.422 | 7.463 | 7.389 | 7.438 | 7.438 | 750,734 |
| 2026-09-10 | 7.410 | 7.424 | 7.325 | 7.422 | 7.422 | 859,796 |
| 2026-09-09 | 7.405 | 7.432 | 7.403 | 7.414 | 7.414 | 452,853 |
| 2026-09-08 | 7.416 | 7.436 | 7.397 | 7.405 | 7.405 | 421,311 |
| 2026-09-07 | 7.450 | 7.478 | 7.410 | 7.416 | 7.416 | 448,013 |
| 2026-09-04 | 7.372 | 7.479 | 7.372 | 7.453 | 7.453 | 99,812 |
| 2026-09-03 | 7.429 | 7.480 | 7.388 | 7.406 | 7.406 | 115,170 |
| 2026-09-02 | 7.414 | 7.479 | 7.414 | 7.420 | 7.420 | 881,155 |
| 2026-09-01 | 7.444 | 7.492 | 7.432 | 7.448 | 7.448 | 1,404,735 |
| 2026-08-31 | 7.493 | 7.493 | 7.444 | 7.454 | 7.454 | 1,252,788 |
| 2026-08-28 | 7.474 | 7.499 | 7.405 | 7.467 | 7.467 | 1,315,641 |
| 2026-08-27 | 7.433 | 7.537 | 7.433 | 7.474 | 7.474 | 393,220 |
| 2026-08-26 | 7.400 | 7.449 | 7.400 | 7.433 | 7.433 | 1,151,514 |
| 2026-08-25 | 7.423 | 7.454 | 7.400 | 7.415 | 7.415 | 637,960 |
| 2026-08-24 | 7.500 | 7.500 | 7.379 | 7.410 | 7.410 | 928,465 |
| 2026-08-21 | 7.539 | 7.580 | 7.500 | 7.505 | 7.505 | 328,600 |
| 2026-08-20 | 7.542 | 7.588 | 7.506 | 7.508 | 7.508 | 1,507,509 |
| 2026-08-19 | 7.498 | 7.586 | 7.498 | 7.509 | 7.509 | 874,315 |
| 2026-08-18 | 7.535 | 7.590 | 7.476 | 7.520 | 7.520 | 1,226,357 |
| 2026-08-17 | 7.548 | 7.580 | 7.517 | 7.535 | 7.535 | 740,495 |
| 2026-08-14 | 7.542 | 7.592 | 7.542 | 7.549 | 7.549 | 179,238 |
| 2026-08-13 | 7.565 | 7.602 | 7.558 | 7.565 | 7.565 | 1,610,014 |
| 2026-08-12 | 7.634 | 7.663 | 7.580 | 7.600 | 7.600 | 970,737 |
| 2026-08-11 | 7.602 | 7.651 | 7.578 | 7.600 | 7.600 | 586,336 |
| 2026-08-10 | 7.617 | 7.653 | 7.563 | 7.602 | 7.602 | 363,420 |
| 2026-08-07 | 7.637 | 7.680 | 7.625 | 7.652 | 7.652 | 471,089 |
| 2026-08-06 | 7.624 | 7.698 | 7.565 | 7.672 | 7.672 | 1,902,153 |
| 2026-08-05 | 7.656 | 7.676 | 7.604 | 7.645 | 7.645 | 2,025,898 |
| 2026-08-04 | 7.640 | 7.729 | 7.628 | 7.644 | 7.644 | 1,736,414 |
| 2026-08-03 | 7.698 | 7.739 | 7.640 | 7.657 | 7.657 | 412,050 |
| 2026-07-31 | 7.542 | 7.675 | 7.542 | 7.665 | 7.665 | 594,114 |
| 2026-07-30 | 7.557 | 7.591 | 7.523 | 7.570 | 7.570 | 1,920,389 |
| 2026-07-29 | 7.510 | 7.588 | 7.510 | 7.557 | 7.557 | 860,614 |
| 2026-07-28 | 7.531 | 7.595 | 7.531 | 7.544 | 7.544 | 123,753 |
| 2026-07-27 | 7.445 | 7.548 | 7.411 | 7.529 | 7.529 | 969,163 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.3580 CNY |
| 2025-09-15 | 0.4200 CNY |
| 2025-04-11 | 0.4954 CNY |
| 2024-09-30 | 0.4589 CNY |
| 2024-04-09 | 0.9766 CNY |
| 2023-04-11 | 0.7728 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.