Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.150	14.360	13.680	13.870	13.870	11,626,084
2022-11-02	14.660	14.910	14.360	14.370	14.370	15,488,620
2022-11-01	13.990	14.050	13.760	14.050	14.050	6,169,100
2022-10-31	13.400	14.120	13.200	13.880	13.880	6,668,400
2022-10-28	14.410	14.420	13.350	13.480	13.480	8,139,100
2022-10-27	14.500	14.800	14.380	14.410	14.410	4,902,879
2022-10-26	14.250	14.900	14.190	14.530	14.530	6,107,043
2022-10-25	14.150	14.350	13.930	14.270	14.270	3,814,080
2022-10-24	14.820	15.210	14.160	14.210	14.210	6,970,000
2022-10-21	15.240	15.310	14.800	14.900	14.900	4,727,382
2022-10-20	15.110	15.500	15.000	15.250	15.250	5,789,600
2022-10-19	15.350	15.410	14.950	15.130	15.130	5,038,400
2022-10-18	15.640	15.700	15.310	15.420	15.420	4,865,524
2022-10-17	15.310	15.830	15.290	15.600	15.600	8,298,671
2022-10-14	15.450	15.800	15.240	15.300	15.300	8,748,264
2022-10-13	15.600	16.000	15.390	15.420	15.420	7,714,294
2022-10-12	15.100	15.650	15.000	15.650	15.650	7,156,613
2022-10-11	14.980	15.320	14.840	15.260	15.260	5,162,718
2022-10-10	15.180	15.270	14.570	15.180	15.180	8,363,477
2022-09-30	13.830	15.180	13.800	15.180	15.180	8,986,596
2022-09-29	14.060	14.130	13.670	13.800	13.800	2,415,700
2022-09-28	14.300	14.390	13.820	13.870	13.870	3,012,417
2022-09-27	14.000	14.450	13.980	14.450	14.450	3,187,078
2022-09-26	14.350	14.370	13.960	14.090	14.090	4,443,499
2022-09-23	15.130	15.250	14.410	14.530	14.530	3,935,326
2022-09-22	15.210	15.550	15.100	15.130	15.130	2,421,600
2022-09-21	15.270	15.470	14.730	15.400	15.400	3,224,000
2022-09-20	15.140	15.400	15.140	15.270	15.270	2,376,368
2022-09-19	15.600	15.730	15.010	15.140	15.140	4,585,311
2022-09-16	15.740	16.150	15.600	15.620	15.620	5,246,740
2022-09-15	16.120	16.210	15.380	15.800	15.800	6,811,462
2022-09-14	16.090	16.220	15.850	16.120	16.120	5,912,926
2022-09-13	16.620	17.080	16.310	16.400	16.400	6,499,759
2022-09-09	17.170	17.200	16.370	16.490	16.490	7,352,809
2022-09-08	17.550	17.650	16.900	16.930	16.930	8,864,295
2022-09-07	17.600	17.870	17.320	17.500	17.500	9,139,868
2022-09-06	17.330	17.940	16.900	17.670	17.670	11,098,369
2022-09-05	17.400	17.550	16.790	17.230	17.230	10,339,480
2022-09-02	15.790	17.350	15.750	16.900	16.900	12,539,559
2022-09-01	16.500	16.630	15.740	15.850	15.850	8,282,893
2022-08-31	16.630	17.390	16.330	16.530	16.530	8,823,614
2022-08-30	17.010	17.450	16.910	17.100	17.100	6,693,100
2022-08-29	17.170	17.380	16.480	16.970	16.970	10,065,651
2022-08-26	18.000	18.100	17.600	17.640	17.640	9,911,564
2022-08-25	18.580	18.890	17.500	18.350	18.350	16,774,963
2022-08-24	17.800	18.780	17.680	18.410	18.410	25,662,544
2022-08-23	17.790	18.030	17.530	17.980	17.980	18,726,431
2022-08-22	17.220	18.340	17.000	18.180	18.180	33,473,693
2022-08-19	16.440	17.940	16.400	17.470	17.470	32,885,137
2022-08-18	16.880	16.880	16.120	16.310	16.310	9,269,305
2022-08-17	16.890	17.040	16.770	16.920	16.920	5,793,140
2022-08-16	17.040	17.120	16.750	16.830	16.830	4,883,317
2022-08-15	17.190	17.190	16.800	17.040	17.040	3,780,700
2022-08-12	17.220	17.550	17.000	17.130	17.130	7,137,840
2022-08-11	16.240	17.280	16.210	17.270	17.270	9,958,649
2022-08-10	16.250	16.290	16.000	16.140	16.140	2,627,124
2022-08-09	16.370	16.400	16.040	16.220	16.220	2,837,353
2022-08-08	16.570	16.590	16.270	16.350	16.350	3,890,800
2022-08-05	16.170	16.650	16.040	16.620	16.620	5,503,066
2022-08-04	15.610	16.200	15.600	16.040	16.040	4,162,982

← NewerPage 17 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.