Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14.120	15.590	13.960	15.270	15.270	22,067,532
2023-04-28	13.210	14.280	13.200	14.170	14.170	12,512,428
2023-04-27	13.600	13.690	13.170	13.210	13.210	8,181,300
2023-04-26	13.700	13.890	13.360	13.610	13.610	7,127,101
2023-04-25	14.000	14.150	13.410	13.710	13.710	8,844,245
2023-04-24	14.030	14.500	13.980	14.070	14.070	8,488,700
2023-04-21	15.100	15.100	13.900	13.930	13.930	13,625,428
2023-04-20	14.740	15.090	14.610	15.060	15.060	7,765,923
2023-04-19	14.950	15.180	14.800	14.810	14.810	9,479,356
2023-04-18	15.650	15.650	14.900	15.050	15.050	12,938,864
2023-04-17	16.170	16.260	15.580	15.660	15.660	11,779,474
2023-04-14	16.640	16.850	15.940	16.240	16.240	11,276,100
2023-04-13	16.460	17.160	16.360	16.630	16.630	18,084,689
2023-04-12	16.010	16.500	15.880	16.390	16.390	12,504,558
2023-04-11	15.540	16.250	15.340	15.890	15.890	13,178,828
2023-04-10	16.060	16.290	15.420	15.490	15.490	9,722,200
2023-04-07	15.760	16.190	15.420	16.070	16.070	9,038,795
2023-04-06	16.000	16.120	15.600	15.650	15.650	11,039,809
2023-04-04	16.550	16.720	16.150	16.250	16.250	9,922,600
2023-04-03	16.160	16.770	16.030	16.710	16.710	14,087,800
2023-03-31	15.900	16.480	15.600	16.300	16.300	11,205,100
2023-03-30	16.100	16.200	15.610	15.680	15.680	7,583,200
2023-03-29	15.960	16.420	15.570	16.090	16.090	10,440,200
2023-03-28	16.160	16.320	15.800	15.840	15.840	10,113,000
2023-03-27	16.470	16.580	16.010	16.330	16.330	11,825,904
2023-03-24	16.170	16.610	16.100	16.430	16.430	11,319,509
2023-03-23	16.260	16.390	16.010	16.200	16.200	12,789,108
2023-03-22	16.300	16.660	16.210	16.450	16.450	15,918,589
2023-03-21	15.700	16.400	15.640	16.190	16.190	16,819,361
2023-03-20	15.620	15.870	15.430	15.740	15.740	15,846,619
2023-03-17	15.090	15.560	15.090	15.530	15.530	14,109,108
2023-03-16	15.150	15.290	14.850	14.960	14.960	6,148,364
2023-03-15	15.310	15.440	15.060	15.240	15.240	6,996,580
2023-03-14	15.210	15.540	15.010	15.220	15.220	11,281,990
2023-03-13	14.900	15.290	14.530	15.270	15.270	8,189,019
2023-03-10	14.950	15.080	14.890	14.980	14.980	4,613,400
2023-03-09	15.180	15.220	14.890	15.130	15.130	5,531,728
2023-03-08	14.780	15.270	14.770	15.220	15.220	8,077,865
2023-03-07	15.150	15.360	14.770	14.770	14.770	6,785,284
2023-03-06	15.320	15.420	15.100	15.130	15.130	6,059,600
2023-03-03	15.570	15.720	15.230	15.360	15.360	7,772,600
2023-03-02	15.450	15.590	15.290	15.500	15.500	10,382,700
2023-03-01	14.990	15.590	14.870	15.450	15.450	15,586,700
2023-02-28	14.950	15.220	14.610	14.870	14.870	10,424,236
2023-02-27	14.950	14.950	14.500	14.550	14.550	6,666,200
2023-02-24	15.070	15.130	14.860	14.950	14.950	6,410,222
2023-02-23	15.420	15.590	14.900	15.050	15.050	12,611,892
2023-02-22	15.520	15.730	15.280	15.540	15.540	8,261,036
2023-02-21	15.810	16.030	15.450	15.660	15.660	12,133,272
2023-02-20	15.430	16.280	15.430	15.840	15.840	15,137,758
2023-02-17	15.500	15.990	15.160	15.440	15.440	15,437,663
2023-02-16	15.700	16.030	15.320	15.450	15.450	19,037,208
2023-02-15	15.420	15.750	15.350	15.740	15.740	13,612,400
2023-02-14	15.590	15.690	15.280	15.420	15.420	10,168,800
2023-02-13	15.800	15.800	15.410	15.590	15.590	10,107,098
2023-02-10	15.900	16.140	15.660	15.700	15.700	13,086,132
2023-02-09	15.820	15.950	15.420	15.900	15.900	12,692,980
2023-02-08	16.010	16.410	15.610	15.890	15.890	19,359,004
2023-02-07	15.880	16.700	15.630	16.080	16.080	18,661,721
2023-02-06	15.600	16.130	15.440	15.900	15.900	16,648,518

← NewerPage 15 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.