Shanghai Shine-Link Intl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.290	11.350	11.110	11.220	11.220	7,964,935
2025-07-24	11.050	11.320	11.020	11.290	11.290	9,783,000
2025-07-23	11.000	11.190	10.960	11.030	11.030	7,313,400
2025-07-22	11.100	11.100	10.920	10.990	10.990	5,649,100
2025-07-21	10.970	11.150	10.970	11.090	11.090	5,110,500
2025-07-18	11.050	11.070	10.860	10.990	10.990	4,932,600
2025-07-17	11.000	11.090	10.910	11.000	11.000	4,083,445
2025-07-16	10.860	11.050	10.800	11.020	11.020	5,149,500
2025-07-15	11.020	11.070	10.680	10.830	10.830	6,630,800
2025-07-14	10.910	11.140	10.900	11.010	11.010	5,126,099
2025-07-11	11.070	11.110	10.860	10.940	10.940	6,155,600
2025-07-10	11.000	11.130	10.970	11.050	11.050	4,631,200
2025-07-09	11.150	11.260	10.990	11.010	11.010	7,683,400
2025-07-08	11.210	11.460	11.120	11.140	11.140	9,185,300
2025-07-07	10.940	11.210	10.940	11.210	11.210	8,116,200
2025-07-04	11.110	11.470	11.020	11.140	11.140	15,596,700
2025-07-03	10.820	10.930	10.770	10.910	10.910	5,007,666
2025-07-02	10.780	10.940	10.710	10.870	10.870	8,792,800
2025-07-01	10.750	10.770	10.620	10.700	10.700	4,724,800
2025-06-30	10.770	10.810	10.660	10.740	10.740	4,845,300
2025-06-27	10.580	10.950	10.580	10.780	10.780	7,520,300
2025-06-26	10.730	10.810	10.550	10.580	10.580	6,012,100
2025-06-25	10.620	10.800	10.610	10.730	10.730	5,059,500
2025-06-24	10.630	10.690	10.560	10.680	10.680	5,968,100
2025-06-23	10.470	10.650	10.450	10.630	10.630	5,669,700
2025-06-20	10.400	10.460	10.280	10.390	10.390	5,573,000
2025-06-19	10.940	11.050	10.400	10.430	10.430	10,519,000
2025-06-18	11.140	11.280	10.870	11.010	11.010	11,877,900
2025-06-17	11.490	11.570	11.140	11.300	11.300	16,542,100
2025-06-16	11.430	11.650	11.210	11.500	11.500	17,639,599
2025-06-13	11.010	11.930	10.850	11.450	11.450	29,909,400
2025-06-12	11.280	11.340	11.020	11.110	11.110	17,091,301
2025-06-11	11.290	11.990	11.010	11.340	11.340	31,127,401
2025-06-10	10.540	10.950	10.420	10.900	10.900	16,601,300
2025-06-09	10.390	10.870	10.330	10.680	10.680	11,472,300
2025-06-06	10.370	10.450	10.300	10.380	10.380	4,043,200
2025-06-05	10.400	10.540	10.350	10.400	10.400	6,178,000
2025-06-04	10.570	10.640	10.280	10.420	10.420	7,254,500
2025-06-03	10.340	10.730	10.320	10.540	10.540	8,638,800
2025-05-30	10.510	10.590	10.380	10.420	10.420	6,390,800
2025-05-29	10.050	10.580	10.050	10.550	10.550	14,663,400
2025-05-28	10.130	10.230	10.020	10.050	10.050	4,155,500
2025-05-27	10.010	10.200	9.960	10.150	10.150	4,773,100
2025-05-26	9.920	10.080	9.920	10.020	10.020	4,218,900
2025-05-23	10.080	10.220	9.930	9.960	9.960	8,797,100
2025-05-22	10.300	10.390	10.160	10.210	10.210	5,606,800
2025-05-21	10.550	10.550	10.290	10.290	10.290	7,988,100
2025-05-20	10.510	10.590	10.370	10.550	10.550	8,031,200
2025-05-19	10.600	10.630	10.420	10.550	10.550	8,991,800
2025-05-16	10.740	10.790	10.540	10.600	10.600	12,928,900
2025-05-15	10.700	10.960	10.540	10.850	10.850	25,521,300
2025-05-14	10.290	10.750	10.160	10.720	10.720	21,675,200
2025-05-13	10.380	10.620	10.200	10.320	10.320	10,932,800
2025-05-12	10.220	10.320	10.090	10.280	10.280	8,339,900
2025-05-09	10.340	10.360	10.040	10.120	10.120	6,826,300
2025-05-08	10.140	10.310	10.020	10.270	10.270	8,451,500
2025-05-07	10.230	10.500	10.130	10.190	10.190	12,471,200
2025-05-06	9.980	10.170	9.950	10.160	10.160	12,081,700
2025-04-30	10.610	10.650	9.940	9.940	9.940	22,051,700
2025-04-29	10.680	10.740	10.340	10.420	10.420	19,520,900

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.3500 CNY
2022-08-12	0.3000 CNY
2021-08-04	0.1800 CNY
2020-08-05	0.1800 CNY
2019-07-23	0.1500 CNY

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