Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.280	11.710	11.200	11.500	11.500	7,949,140
2023-10-30	10.570	11.490	10.510	11.310	11.310	6,999,141
2023-10-27	10.900	11.010	10.750	10.940	10.940	2,503,080
2023-10-26	10.980	11.080	10.810	10.930	10.930	2,528,610
2023-10-25	10.860	11.100	10.860	11.020	11.020	2,682,600
2023-10-24	10.420	10.870	10.420	10.860	10.860	4,527,070
2023-10-23	10.760	10.770	10.320	10.370	10.370	3,431,872
2023-10-20	10.950	11.020	10.700	10.760	10.760	2,935,240
2023-10-19	10.960	11.150	10.890	10.990	10.990	2,706,600
2023-10-18	11.400	11.400	10.960	11.020	11.020	3,933,670
2023-10-17	11.370	11.450	11.290	11.400	11.400	2,278,100
2023-10-16	11.440	11.460	11.260	11.330	11.330	2,165,556
2023-10-13	11.450	11.530	11.380	11.430	11.430	1,777,040
2023-10-12	11.600	11.660	11.450	11.500	11.500	2,515,540
2023-10-11	11.480	11.690	11.380	11.600	11.600	3,105,340
2023-10-10	11.420	11.620	11.370	11.500	11.500	3,057,640
2023-10-09	11.660	11.700	11.260	11.350	11.350	3,943,860
2023-09-28	11.620	11.740	11.620	11.720	11.720	2,099,100
2023-09-27	11.550	11.690	11.490	11.590	11.590	2,520,110
2023-09-26	11.560	11.680	11.480	11.580	11.580	2,681,200
2023-09-25	11.800	11.970	11.550	11.610	11.610	3,220,300
2023-09-22	11.490	11.840	11.420	11.840	11.840	3,883,412
2023-09-21	11.700	11.730	11.430	11.500	11.500	2,595,500
2023-09-20	11.730	11.810	11.670	11.670	11.670	1,926,600
2023-09-19	11.950	11.970	11.690	11.740	11.740	3,185,600
2023-09-18	11.790	12.030	11.630	11.990	11.990	3,386,200
2023-09-15	11.750	11.860	11.720	11.790	11.790	2,100,600
2023-09-14	11.910	11.910	11.640	11.720	11.720	3,279,918
2023-09-13	12.260	12.260	11.840	11.900	11.900	6,969,600
2023-09-12	12.500	12.530	12.230	12.260	12.260	4,697,634
2023-09-11	12.400	12.660	12.270	12.530	12.530	4,093,200
2023-09-08	12.400	12.470	12.210	12.250	12.250	3,800,420
2023-09-07	12.580	12.700	12.420	12.440	12.440	3,494,700
2023-09-06	12.680	12.700	12.530	12.610	12.610	3,335,000
2023-09-05	12.850	12.880	12.700	12.720	12.720	3,280,616
2023-09-04	12.860	12.970	12.740	12.910	12.910	4,723,916
2023-09-01	12.700	12.960	12.660	12.810	12.810	5,066,716
2023-08-31	12.790	12.870	12.600	12.830	12.830	4,838,900
2023-08-30	12.640	12.940	12.600	12.860	12.860	6,785,900
2023-08-29	12.170	12.780	12.080	12.710	12.710	7,112,900
2023-08-28	12.630	12.730	12.130	12.180	12.180	5,728,600
2023-08-25	12.540	12.670	12.090	12.130	12.130	6,821,900
2023-08-24	12.680	12.940	12.400	12.740	12.740	8,715,618
2023-08-23	12.210	13.170	12.150	12.610	12.610	12,004,618
2023-08-22	12.180	12.310	11.910	12.300	12.300	4,231,800
2023-08-21	12.120	12.390	12.120	12.140	12.140	3,128,600
2023-08-18	12.440	12.880	12.210	12.210	12.210	5,163,516
2023-08-17	12.500	12.580	12.130	12.530	12.530	7,101,500
2023-08-16	12.990	13.200	12.720	12.760	12.760	6,199,311
2023-08-15	12.850	12.910	12.620	12.710	12.710	2,663,972
2023-08-14	12.600	12.880	12.570	12.870	12.870	2,685,737
2023-08-11	12.910	12.970	12.680	12.710	12.710	2,836,000
2023-08-10	12.800	13.010	12.760	12.910	12.910	2,582,100
2023-08-09	13.030	13.110	12.780	12.800	12.800	3,308,216
2023-08-08	13.140	13.200	13.000	13.030	13.030	3,708,118
2023-08-07	12.950	13.150	12.930	13.100	13.100	4,770,400
2023-08-04	12.750	13.050	12.740	13.020	13.020	6,339,900
2023-08-03	12.700	12.780	12.630	12.770	12.770	2,699,300
2023-08-02	12.830	12.830	12.670	12.740	12.740	3,561,620
2023-08-01	12.920	12.920	12.770	12.850	12.850	2,604,900

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-22	0.2800 CNY
2021-07-16	0.2800 CNY
2020-06-24	0.2500 CNY
2019-06-21	0.2500 CNY

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