Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.330	24.330	24.330	24.330	23.939	1,653,940
2022-02-08	20.020	22.120	20.020	22.120	21.765	5,442,540
2022-02-07	21.240	21.270	19.900	20.110	19.787	7,692,028
2022-01-28	21.510	21.730	20.570	20.660	20.328	6,135,080
2022-01-27	21.800	21.920	20.760	21.030	20.692	7,250,115
2022-01-26	22.100	22.470	21.260	21.880	21.528	7,890,075
2022-01-25	23.720	24.050	21.950	22.060	21.705	10,236,720
2022-01-24	23.270	24.350	23.140	23.770	23.388	11,415,815
2022-01-21	24.550	25.170	23.020	23.270	22.896	15,783,700
2022-01-20	25.990	26.160	24.500	25.120	24.716	14,934,272
2022-01-19	27.290	27.750	25.830	25.830	25.415	18,954,940
2022-01-18	28.030	28.850	27.230	28.700	28.239	22,722,972
2022-01-17	28.000	28.550	26.770	27.730	27.284	28,770,395
2022-01-14	24.210	27.280	24.210	26.530	26.104	29,572,517
2022-01-13	24.150	25.710	24.000	24.800	24.401	21,154,594
2022-01-12	23.880	24.660	23.400	24.260	23.870	17,150,100
2022-01-11	25.750	25.880	23.510	23.610	23.231	16,254,103
2022-01-10	26.290	26.500	24.880	25.460	25.051	16,627,507
2022-01-07	28.290	29.130	26.180	26.330	25.907	15,581,281
2022-01-06	28.750	29.330	27.180	28.010	27.560	15,759,082
2022-01-05	30.330	31.320	28.500	30.040	29.557	14,346,097
2022-01-04	29.600	31.650	29.090	30.070	29.587	18,534,041
2021-12-31	29.800	30.500	28.210	29.160	28.691	20,360,241
2021-12-30	27.120	29.830	26.500	29.830	29.351	18,899,542
2021-12-29	26.480	27.390	25.190	27.120	26.684	16,829,046
2021-12-28	25.910	27.750	25.230	27.000	26.566	20,762,240
2021-12-27	26.500	28.690	25.620	26.330	25.907	23,546,210
2021-12-24	28.200	29.470	26.200	26.860	26.428	27,244,417
2021-12-23	25.720	27.540	25.720	27.540	27.097	27,650,838
2021-12-22	22.370	25.040	22.300	25.040	24.638	24,556,504
2021-12-21	26.590	26.590	21.750	22.760	22.394	35,523,854
2021-12-20	24.170	24.170	24.170	24.170	23.782	5,680,076
2021-12-17	20.200	21.970	19.820	21.970	21.617	14,985,192
2021-12-16	19.980	20.150	19.470	19.970	19.649	9,637,264
2021-12-15	19.100	20.660	18.950	19.810	19.492	16,836,577
2021-12-14	18.400	19.050	18.310	19.000	18.695	12,229,237
2021-12-13	17.140	18.850	17.110	18.840	18.537	15,517,461
2021-12-10	16.910	17.160	16.800	17.140	16.865	3,829,834
2021-12-09	16.650	16.990	16.650	16.950	16.678	3,047,600
2021-12-08	16.760	16.790	16.550	16.750	16.481	2,036,757
2021-12-07	16.460	16.680	16.330	16.600	16.333	2,766,697
2021-12-06	16.700	16.780	16.440	16.460	16.195	3,362,880
2021-12-03	16.630	16.940	16.620	16.670	16.402	2,710,100
2021-12-02	17.010	17.060	16.630	16.670	16.402	3,342,538
2021-12-01	16.800	17.030	16.610	16.950	16.678	3,407,800
2021-11-30	16.490	17.020	16.480	16.900	16.628	5,749,300
2021-11-29	16.360	16.620	16.130	16.470	16.205	5,945,990
2021-11-26	17.880	17.990	16.820	16.860	16.589	14,286,973
2021-11-25	18.240	18.970	17.840	18.310	18.016	8,456,377
2021-11-24	18.380	18.420	17.910	18.250	17.957	4,714,400
2021-11-23	18.690	18.690	18.130	18.250	17.957	3,962,255
2021-11-22	18.880	18.980	18.300	18.530	18.232	3,466,180
2021-11-19	18.600	18.940	18.460	18.710	18.409	4,654,737
2021-11-18	19.100	19.340	18.730	18.790	18.488	3,934,795
2021-11-17	18.800	19.210	18.400	19.130	18.823	6,056,411
2021-11-16	18.580	19.600	18.510	18.530	18.232	7,743,900
2021-11-15	18.200	18.990	18.110	18.690	18.390	7,540,095
2021-11-12	17.670	18.500	17.670	18.240	17.947	6,512,101
2021-11-11	17.540	17.910	17.390	17.770	17.484	3,819,928
2021-11-10	17.350	17.610	17.220	17.540	17.258	3,633,948

← NewerPage 20 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.