Sinolink Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.260	10.340	10.190	10.300	10.300	61,650,460
2025-10-24	10.110	10.200	10.070	10.170	10.170	40,047,658
2025-10-23	10.010	10.130	9.920	10.130	10.130	38,550,087
2025-10-22	10.080	10.120	9.980	10.050	10.050	32,947,614
2025-10-21	10.100	10.280	10.070	10.140	10.140	56,066,685
2025-10-20	10.220	10.280	10.050	10.100	10.100	48,522,020
2025-10-17	10.450	10.520	10.030	10.050	10.050	78,461,663
2025-10-16	10.460	10.560	10.350	10.450	10.450	82,751,889
2025-10-15	10.240	10.520	10.160	10.520	10.520	98,394,030
2025-10-14	10.180	10.480	10.140	10.200	10.200	76,058,801
2025-10-13	10.010	10.210	10.000	10.180	10.180	54,496,255
2025-10-10	10.220	10.420	10.180	10.310	10.310	68,145,833
2025-10-09	10.200	10.310	10.080	10.260	10.260	60,122,303
2025-09-30	10.290	10.350	10.190	10.230	10.230	63,313,064
2025-09-29	9.930	10.540	9.880	10.370	10.370	114,095,104
2025-09-26	9.990	10.070	9.930	9.930	9.930	47,638,296
2025-09-25	9.780	10.290	9.750	10.080	10.080	99,996,461
2025-09-24	9.620	9.820	9.580	9.780	9.780	35,556,721
2025-09-23	9.800	9.810	9.500	9.660	9.660	49,977,384
2025-09-22	9.810	9.860	9.720	9.840	9.840	27,827,982
2025-09-19	9.880	9.920	9.790	9.810	9.810	32,140,638
2025-09-18	10.180	10.180	9.820	9.890	9.890	68,807,902
2025-09-17	10.070	10.210	10.010	10.200	10.200	50,577,866
2025-09-16	10.030	10.140	9.930	10.070	10.070	39,662,100
2025-09-15	10.040	10.100	10.000	10.010	10.010	33,015,156
2025-09-12	10.170	10.210	10.020	10.040	10.040	41,355,191
2025-09-11	9.800	10.180	9.740	10.150	10.150	68,289,982
2025-09-10	9.900	9.950	9.760	9.820	9.820	41,874,333
2025-09-09	9.900	9.980	9.840	9.900	9.900	37,679,443
2025-09-08	9.940	9.980	9.830	9.900	9.900	42,450,773
2025-09-05	9.890	9.970	9.810	9.950	9.950	53,992,430
2025-09-04	9.910	10.020	9.750	9.860	9.860	68,483,720
2025-09-03	10.260	10.280	9.860	9.910	9.910	67,301,507
2025-09-02	10.360	10.380	10.130	10.190	10.190	66,473,463
2025-09-01	10.410	10.440	10.250	10.360	10.360	64,122,580
2025-08-29	10.390	10.510	10.270	10.310	10.310	100,333,745
2025-08-28	10.110	10.260	9.920	10.260	10.260	86,945,643
2025-08-27	10.260	10.450	10.110	10.110	10.110	112,390,404
2025-08-26	10.410	10.640	10.390	10.470	10.470	76,356,950
2025-08-25	10.490	10.640	10.350	10.480	10.480	114,667,552
2025-08-22	10.140	10.400	10.110	10.390	10.390	99,762,202
2025-08-21	10.320	10.360	10.100	10.160	10.160	79,199,632
2025-08-20	9.930	10.480	9.900	10.300	10.300	138,884,349
2025-08-19	10.050	10.120	9.920	9.960	9.960	72,694,115
2025-08-18	10.160	10.270	9.990	10.100	10.100	136,772,618
2025-08-15	9.660	10.080	9.610	9.980	9.980	141,906,203
2025-08-14	9.720	9.930	9.640	9.690	9.690	103,056,904
2025-08-13	9.540	9.810	9.460	9.720	9.720	108,175,452
2025-08-12	9.480	9.490	9.420	9.480	9.480	35,880,665
2025-08-11	9.300	9.470	9.290	9.430	9.430	44,101,458
2025-08-08	9.330	9.360	9.280	9.290	9.290	26,326,410
2025-08-07	9.360	9.420	9.300	9.370	9.370	38,188,112
2025-08-06	9.350	9.380	9.280	9.340	9.340	34,218,771
2025-08-05	9.290	9.440	9.290	9.350	9.350	39,816,331
2025-08-04	9.200	9.300	9.200	9.280	9.280	29,691,207
2025-08-01	9.280	9.380	9.230	9.250	9.250	34,524,400
2025-07-31	9.440	9.550	9.250	9.290	9.290	58,722,795
2025-07-30	9.590	9.630	9.410	9.510	9.510	53,209,345
2025-07-29	9.530	9.620	9.410	9.610	9.610	56,075,275
2025-07-28	9.590	9.700	9.490	9.580	9.580	58,997,765

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.0400 CNY
2022-07-27	0.0700 CNY
2021-06-07	0.0700 CNY
2020-06-08	0.0500 CNY
2019-06-03	0.0400 CNY

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