Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.340	15.760	15.210	15.650	15.650	17,563,220
2023-02-02	15.150	15.440	15.070	15.390	15.390	16,551,917
2023-02-01	14.400	15.280	14.250	15.240	15.240	20,839,184
2023-01-31	14.380	14.450	13.900	14.310	14.310	15,914,266
2023-01-30	15.080	15.210	14.950	15.150	15.150	11,148,844
2023-01-20	14.340	15.050	14.320	14.920	14.920	12,406,479
2023-01-19	14.260	14.400	14.200	14.330	14.330	5,005,002
2023-01-18	14.260	14.430	14.260	14.290	14.290	5,041,400
2023-01-17	14.690	14.750	14.240	14.270	14.270	8,309,400
2023-01-16	14.630	14.780	14.540	14.690	14.690	6,381,136
2023-01-13	14.640	14.750	14.380	14.530	14.530	7,197,564
2023-01-12	14.510	14.850	14.410	14.630	14.630	8,090,809
2023-01-11	15.070	15.200	14.610	14.610	14.610	11,746,500
2023-01-10	15.000	15.070	14.750	15.040	15.040	10,231,780
2023-01-09	15.060	15.220	14.830	14.890	14.890	13,917,800
2023-01-06	15.290	15.370	14.980	15.190	15.190	17,329,380
2023-01-05	15.590	15.590	15.050	15.120	15.120	29,509,269
2023-01-04	16.240	16.240	15.210	15.350	15.350	42,011,616
2023-01-03	14.270	14.910	14.160	14.760	14.760	17,036,567
2022-12-30	13.750	14.270	13.750	14.180	14.180	11,736,280
2022-12-29	13.930	14.280	13.700	13.730	13.730	9,171,300
2022-12-28	14.340	14.430	13.960	14.030	14.030	8,770,044
2022-12-27	14.340	14.450	14.110	14.350	14.350	7,155,847
2022-12-26	14.120	14.450	14.110	14.450	14.450	10,081,503
2022-12-23	13.730	14.850	13.700	14.240	14.240	17,441,289
2022-12-22	14.200	14.460	13.810	13.830	13.830	10,563,185
2022-12-21	13.980	14.470	13.710	14.270	14.270	12,663,885
2022-12-20	14.560	14.800	14.060	14.210	14.210	14,113,385
2022-12-19	14.100	14.420	13.760	14.140	14.140	11,061,500
2022-12-16	14.110	14.340	13.910	14.140	14.140	9,527,800
2022-12-15	13.920	14.850	13.830	14.310	14.310	16,972,457
2022-12-14	13.760	13.970	13.610	13.930	13.930	7,115,502
2022-12-13	13.860	13.990	13.660	13.740	13.740	7,321,702
2022-12-12	13.820	14.230	13.810	13.930	13.930	7,509,642
2022-12-09	13.970	14.000	13.740	13.820	13.820	7,141,860
2022-12-08	14.230	14.270	13.800	13.970	13.970	8,939,250
2022-12-07	14.140	14.290	14.070	14.230	14.230	9,656,380
2022-12-06	14.420	14.430	14.060	14.190	14.190	12,078,809
2022-12-05	14.800	14.900	14.170	14.430	14.430	21,459,408
2022-12-02	13.410	14.770	13.390	14.770	14.770	15,246,420
2022-12-01	13.540	13.650	13.410	13.430	13.430	9,297,330
2022-11-30	13.670	13.700	13.330	13.430	13.430	10,800,115
2022-11-29	13.000	13.830	12.910	13.580	13.580	23,492,830
2022-11-28	13.030	13.980	12.810	13.090	13.090	29,672,211
2022-11-25	14.180	14.180	14.180	14.180	14.180	2,248,200
2022-11-24	15.600	16.040	15.530	15.750	15.750	9,679,339
2022-11-23	15.880	15.940	15.330	15.510	15.510	8,860,636
2022-11-22	16.340	16.420	15.750	15.970	15.970	13,103,293
2022-11-21	16.420	16.710	15.810	16.580	16.580	16,163,917
2022-11-18	16.670	17.050	16.320	16.410	16.410	14,715,461
2022-11-17	17.020	17.400	16.540	16.850	16.850	17,184,380
2022-11-16	16.740	17.480	16.740	17.020	17.020	20,811,556
2022-11-15	16.580	16.990	16.490	16.700	16.700	18,232,362
2022-11-14	16.740	17.310	16.600	17.200	17.200	24,775,307
2022-11-11	17.500	18.000	16.660	16.690	16.690	42,353,441
2022-11-10	14.950	16.490	14.900	16.490	16.490	20,101,419
2022-11-09	15.230	15.300	14.880	14.990	14.990	6,489,326
2022-11-08	15.140	15.490	15.030	15.320	15.320	10,501,937
2022-11-07	14.640	15.220	14.460	15.120	15.120	12,158,238
2022-11-04	13.980	15.000	13.880	14.780	14.780	14,875,957

← NewerPage 16 of 21 · 1,212 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.