Sinolink Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	10.490	10.630	10.470	10.610	10.475	14,795,351
2021-11-09	10.490	10.590	10.480	10.550	10.416	14,024,394
2021-11-08	10.400	10.570	10.360	10.500	10.366	14,543,525
2021-11-05	10.540	10.580	10.390	10.400	10.268	20,494,287
2021-11-04	10.610	10.710	10.500	10.560	10.425	20,591,066
2021-11-03	10.560	10.790	10.480	10.640	10.504	18,977,655
2021-11-02	10.780	10.830	10.460	10.520	10.386	23,594,299
2021-11-01	10.700	10.850	10.670	10.780	10.643	15,885,636
2021-10-29	10.610	10.880	10.570	10.720	10.583	21,536,606
2021-10-28	10.750	10.820	10.670	10.680	10.544	18,205,158
2021-10-27	11.100	11.130	10.730	10.770	10.633	32,570,955
2021-10-26	11.200	11.240	11.070	11.090	10.949	19,628,969
2021-10-25	11.130	11.260	11.040	11.240	11.097	27,414,254
2021-10-22	11.100	11.200	11.070	11.120	10.978	16,363,601
2021-10-21	11.180	11.270	11.040	11.120	10.978	23,717,536
2021-10-20	11.250	11.270	11.160	11.180	11.038	16,008,187
2021-10-19	11.190	11.310	11.150	11.270	11.126	18,848,999
2021-10-18	11.160	11.220	11.110	11.190	11.047	13,805,037
2021-10-15	11.190	11.240	11.130	11.160	11.018	16,073,903
2021-10-14	11.240	11.250	11.130	11.200	11.057	16,136,353

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.