Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.870	15.310	14.740	14.770	14.533	11,691,800
2022-05-10	14.880	14.980	14.500	14.970	14.729	8,288,479
2022-05-09	15.010	15.330	14.810	14.960	14.720	10,193,654
2022-05-06	14.200	14.880	14.050	14.570	14.336	7,777,028
2022-05-05	14.600	14.880	14.190	14.670	14.434	11,382,285
2022-04-29	13.340	14.480	13.340	14.480	14.247	8,474,384
2022-04-28	13.710	13.840	12.950	13.160	12.949	8,477,100
2022-04-27	13.170	13.880	12.880	13.790	13.568	9,471,726
2022-04-26	14.050	14.220	13.500	13.540	13.322	6,167,500
2022-04-25	15.000	15.000	13.900	13.910	13.686	8,160,860
2022-04-22	15.810	15.830	15.350	15.350	15.103	6,024,952
2022-04-21	16.900	17.050	15.820	15.880	15.625	7,213,139
2022-04-20	17.440	17.560	16.700	16.870	16.599	6,583,390
2022-04-19	16.500	17.250	16.420	17.250	16.973	8,670,300
2022-04-18	16.420	16.760	15.900	16.650	16.382	8,144,300
2022-04-15	17.300	17.300	16.350	16.550	16.284	10,706,501
2022-04-14	17.460	17.830	17.350	17.500	17.219	7,067,774
2022-04-13	18.460	18.670	17.550	17.600	17.317	9,936,856
2022-04-12	17.940	18.450	17.600	18.430	18.134	10,372,944
2022-04-11	18.200	18.300	17.430	17.610	17.327	11,390,627
2022-04-08	19.750	19.800	18.450	18.610	18.311	14,668,436
2022-04-07	19.620	20.270	19.320	19.800	19.482	13,809,485
2022-04-06	20.280	20.850	19.600	19.850	19.531	21,282,700
2022-04-01	19.260	20.210	18.930	19.990	19.669	21,221,982
2022-03-31	19.000	19.540	18.780	19.400	19.088	15,353,380
2022-03-30	19.270	19.350	18.740	19.070	18.764	12,130,775
2022-03-29	19.240	19.640	18.810	19.260	18.950	15,300,492
2022-03-28	19.080	19.830	18.800	19.400	19.088	21,493,426
2022-03-25	18.280	19.250	18.280	18.840	18.537	20,270,277
2022-03-24	18.480	18.800	17.910	18.120	17.829	19,315,388
2022-03-23	18.400	20.560	18.150	19.320	19.010	25,859,036
2022-03-22	17.870	18.710	17.550	18.690	18.390	12,584,600
2022-03-21	17.810	18.030	17.470	17.910	17.622	7,085,415
2022-03-18	17.890	18.090	17.660	17.810	17.524	6,421,960
2022-03-17	17.760	18.390	17.700	17.980	17.691	9,295,496
2022-03-16	17.440	17.760	16.700	17.650	17.366	8,406,448
2022-03-15	17.870	18.100	17.150	17.170	16.894	8,223,100
2022-03-14	18.380	18.500	17.880	17.880	17.593	6,677,900
2022-03-11	18.110	18.740	17.890	18.550	18.252	10,014,654
2022-03-10	18.700	19.080	18.320	18.470	18.173	10,119,871
2022-03-09	18.620	18.780	17.180	18.290	17.996	12,694,319
2022-03-08	19.300	19.550	18.560	18.620	18.321	10,578,700
2022-03-07	20.100	20.280	19.290	19.350	19.039	10,949,530
2022-03-04	19.870	20.630	19.700	20.500	20.171	15,068,080
2022-03-03	20.280	20.420	19.880	20.040	19.718	11,033,900
2022-03-02	20.100	20.710	20.010	20.240	19.915	11,430,900
2022-03-01	21.030	21.080	20.350	20.520	20.190	24,590,099
2022-02-28	20.180	21.880	19.570	21.580	21.233	30,560,027
2022-02-25	19.900	20.290	19.710	19.890	19.570	12,674,100
2022-02-24	21.000	21.130	19.310	19.840	19.521	23,003,101
2022-02-23	22.060	22.150	21.280	21.440	21.095	19,773,115
2022-02-22	23.650	23.680	21.730	22.160	21.804	34,161,150
2022-02-21	23.600	25.330	23.020	24.140	23.752	34,733,073
2022-02-18	22.220	23.390	22.210	23.120	22.748	24,905,147
2022-02-17	21.660	22.450	21.350	21.770	21.420	14,735,300
2022-02-16	22.790	23.100	21.850	22.040	21.686	16,845,683
2022-02-15	23.690	23.850	22.200	22.430	22.070	20,952,885
2022-02-14	25.900	26.290	23.690	23.800	23.418	31,807,009
2022-02-11	29.440	29.440	25.750	26.320	25.897	47,273,839
2022-02-10	26.760	26.760	26.760	26.760	26.330	2,951,100

← NewerPage 19 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.