Sinolink Railway Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.069	9.069	8.912	8.991	8.195	2,678,493
2025-04-25	9.159	9.196	9.000	9.070	8.267	2,011,470
2025-04-24	9.160	9.160	9.111	9.159	8.349	968,617
2025-04-23	9.185	9.185	9.121	9.151	8.341	1,609,021
2025-04-22	9.122	9.168	9.122	9.148	8.339	1,958,150
2025-04-21	9.207	9.229	9.115	9.148	8.339	1,980,667
2025-04-18	9.243	9.243	9.186	9.201	8.387	1,274,499
2025-04-17	9.250	9.258	9.211	9.239	8.421	2,299,840
2025-04-16	9.210	9.276	9.140	9.243	8.425	2,324,051
2025-04-15	9.155	9.278	9.150	9.211	8.396	1,807,343
2025-04-14	9.258	9.260	9.150	9.185	8.372	777,307
2025-04-11	9.425	9.425	9.239	9.258	8.439	1,765,226
2025-04-10	9.775	9.937	9.739	9.875	8.550	2,674,753
2025-04-09	9.580	9.816	9.565	9.815	8.498	1,751,158
2025-04-08	9.573	9.574	9.550	9.570	8.286	2,683,996
2025-04-07	9.570	9.578	9.520	9.573	8.288	2,937,230
2025-04-03	9.453	9.577	9.447	9.568	8.284	3,429,414
2025-04-02	9.343	9.404	9.343	9.403	8.141	1,881,692
2025-04-01	9.470	9.470	9.340	9.342	8.088	1,592,210
2025-03-31	9.499	9.550	9.410	9.423	8.158	2,651,840
2025-03-28	9.456	9.510	9.456	9.499	8.224	2,338,863
2025-03-27	9.490	9.502	9.475	9.476	8.204	2,887,666
2025-03-26	9.494	9.499	9.465	9.485	8.212	1,831,412
2025-03-25	9.480	9.501	9.464	9.499	8.224	2,030,458
2025-03-24	9.390	9.500	9.386	9.480	8.208	2,159,327
2025-03-21	9.426	9.458	9.379	9.425	8.160	1,721,126
2025-03-20	9.484	9.490	9.377	9.426	8.161	2,184,422
2025-03-19	9.445	9.482	9.435	9.471	8.200	2,158,742
2025-03-18	9.428	9.450	9.407	9.445	8.177	1,098,528
2025-03-17	9.470	9.486	9.411	9.428	8.163	1,711,145
2025-03-14	9.480	9.485	9.412	9.480	8.208	2,558,645
2025-03-13	9.444	9.488	9.444	9.480	8.208	2,040,997
2025-03-12	9.408	9.490	9.407	9.444	8.176	2,757,851
2025-03-11	9.453	9.499	9.393	9.408	8.145	1,627,339
2025-03-10	9.485	9.540	9.482	9.487	8.214	2,794,625
2025-03-07	9.413	9.485	9.413	9.485	8.212	2,366,907
2025-03-06	9.477	9.477	9.424	9.451	8.183	2,200,996
2025-03-05	9.480	9.487	9.440	9.477	8.205	2,205,680
2025-03-04	9.425	9.488	9.425	9.480	8.208	2,517,045
2025-03-03	9.321	9.448	9.321	9.423	8.158	1,323,898
2025-02-28	9.399	9.420	9.265	9.345	8.091	2,761,384
2025-02-27	9.405	9.430	9.367	9.400	8.138	2,031,141
2025-02-26	9.453	9.453	9.405	9.406	8.144	2,699,527
2025-02-25	9.464	9.528	9.404	9.467	8.196	3,421,032
2025-02-24	9.434	9.486	9.425	9.460	8.190	2,261,415
2025-02-21	9.269	9.448	9.266	9.435	8.169	3,216,394
2025-02-20	9.187	9.315	9.153	9.309	8.060	3,287,499
2025-02-19	9.175	9.196	9.155	9.187	7.954	1,747,354
2025-02-18	9.199	9.199	9.116	9.175	7.944	2,781,344
2025-02-17	9.162	9.163	9.064	9.155	7.926	1,521,499
2025-02-14	8.993	9.165	8.973	9.162	7.932	486,497
2025-02-13	8.989	9.060	8.989	9.001	7.793	1,952,061
2025-02-12	9.168	9.170	8.962	9.029	7.817	2,161,806
2025-02-11	8.944	9.160	8.944	9.140	7.913	1,301,373
2025-02-10	8.824	8.939	8.824	8.938	7.738	1,769,944
2025-02-07	8.794	8.823	8.769	8.817	7.634	1,608,870
2025-02-06	8.844	8.844	8.781	8.800	7.619	4,149,776
2025-02-05	8.877	8.914	8.767	8.858	7.669	1,574,898
2025-01-27	8.815	8.940	8.815	8.877	7.686	400,629
2025-01-24	8.857	8.857	8.801	8.828	7.643	1,242,069

← NewerPage 7 of 18 · 1,038 trading daysOlder →

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.