Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.700	16.100	15.500	15.540	15.540	4,201,900
2022-08-02	16.660	16.660	15.500	15.830	15.830	5,364,298
2022-08-01	16.680	16.970	16.440	16.820	16.820	3,341,309
2022-07-29	17.090	17.110	16.710	16.720	16.720	3,430,600
2022-07-28	17.090	17.200	16.950	17.030	17.030	4,207,610
2022-07-27	17.300	17.300	16.900	17.090	17.090	4,202,487
2022-07-26	16.870	17.770	16.800	17.330	17.330	7,892,751
2022-07-25	16.810	17.050	16.520	16.890	16.890	3,335,972
2022-07-22	17.210	17.210	16.430	16.680	16.680	5,425,316
2022-07-21	16.960	17.650	16.860	17.420	17.140	9,683,695
2022-07-20	16.940	17.090	16.770	16.990	16.717	3,568,788
2022-07-19	16.500	16.860	16.450	16.820	16.550	4,368,315
2022-07-18	16.020	16.640	15.930	16.500	16.235	5,544,567
2022-07-15	16.900	16.900	16.000	16.080	15.822	7,394,846
2022-07-14	16.960	17.110	16.770	16.870	16.599	3,685,600
2022-07-13	16.880	17.140	16.850	16.960	16.687	3,081,100
2022-07-12	17.160	17.300	16.780	16.880	16.609	3,758,000
2022-07-11	17.480	17.550	17.020	17.200	16.924	5,231,987
2022-07-08	17.010	17.520	16.990	17.360	17.081	6,575,590
2022-07-07	16.640	17.270	16.580	17.070	16.796	4,704,455
2022-07-06	17.000	17.080	16.520	16.660	16.392	4,448,835
2022-07-05	17.110	17.250	16.800	16.990	16.717	4,699,670
2022-07-04	17.240	17.270	16.700	17.100	16.825	6,619,274
2022-07-01	17.220	17.320	16.970	17.120	16.845	4,538,764
2022-06-30	17.100	17.380	16.940	17.230	16.953	6,269,100
2022-06-29	17.620	17.810	17.080	17.100	16.825	7,984,545
2022-06-28	17.540	17.690	17.070	17.620	17.337	7,164,463
2022-06-27	17.630	17.890	17.440	17.540	17.258	8,103,780
2022-06-24	17.700	18.360	17.500	17.580	17.297	14,494,038
2022-06-23	19.300	19.460	17.290	17.900	17.612	24,975,455
2022-06-22	20.110	20.310	19.000	19.210	18.901	9,812,495
2022-06-21	20.070	20.790	19.680	20.110	19.787	11,378,005
2022-06-20	20.620	20.860	20.080	20.080	19.757	9,853,500
2022-06-17	20.610	21.190	20.020	20.700	20.367	14,063,792
2022-06-16	19.980	21.950	19.550	20.990	20.653	21,976,090
2022-06-15	19.320	20.150	18.920	19.950	19.629	16,446,573
2022-06-14	19.130	19.500	18.850	19.350	19.039	15,443,684
2022-06-13	18.070	19.720	17.990	19.720	19.403	26,748,280
2022-06-10	16.600	18.330	16.460	17.930	17.642	16,765,355
2022-06-09	17.270	17.280	16.680	16.810	16.540	10,788,548
2022-06-08	16.700	17.340	16.550	17.300	17.022	15,130,547
2022-06-07	16.360	17.130	16.180	16.700	16.432	13,107,559
2022-06-06	16.050	16.450	15.890	16.350	16.087	7,917,144
2022-06-02	16.140	16.140	15.790	16.010	15.753	8,093,461
2022-06-01	16.090	16.700	15.980	16.240	15.979	12,913,948
2022-05-31	15.800	16.260	15.580	16.090	15.831	13,055,460
2022-05-30	16.500	16.850	15.910	16.210	15.949	17,306,460
2022-05-27	16.090	16.140	15.570	16.050	15.792	11,031,209
2022-05-26	15.660	16.100	15.320	15.910	15.654	13,083,682
2022-05-25	14.610	15.760	14.600	15.700	15.448	12,288,893
2022-05-24	15.470	15.640	14.520	14.540	14.306	8,459,120
2022-05-23	15.550	15.880	15.380	15.500	15.251	8,876,600
2022-05-20	15.360	15.410	15.070	15.220	14.975	7,194,000
2022-05-19	14.650	15.370	14.550	15.280	15.034	9,599,900
2022-05-18	15.850	15.880	15.050	15.090	14.848	12,622,485
2022-05-17	15.260	15.500	14.710	15.420	15.172	10,114,500
2022-05-16	15.000	15.300	14.870	15.090	14.848	7,447,300
2022-05-13	14.940	15.100	14.770	14.960	14.720	4,860,677
2022-05-12	14.580	15.260	14.530	14.970	14.729	8,071,219
2022-05-11	14.870	15.310	14.740	14.770	14.533	11,691,800

← NewerPage 18 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.