Hylink Digital Solution Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.090 | 17.540 | 17.030 | 17.300 | 17.022 | 3,278,043 |
| 2021-11-08 | 17.060 | 17.300 | 16.900 | 17.090 | 16.815 | 2,928,832 |
| 2021-11-05 | 16.840 | 17.230 | 16.720 | 17.060 | 16.786 | 4,843,380 |
| 2021-11-04 | 16.380 | 16.880 | 16.130 | 16.720 | 16.451 | 3,977,605 |
| 2021-11-03 | 15.990 | 16.210 | 15.840 | 16.190 | 15.930 | 1,594,620 |
| 2021-11-02 | 16.260 | 16.530 | 15.690 | 16.000 | 15.743 | 2,825,000 |
| 2021-11-01 | 16.330 | 16.400 | 15.940 | 16.290 | 16.028 | 2,063,700 |
| 2021-10-29 | 15.580 | 16.360 | 15.580 | 16.180 | 15.920 | 3,381,516 |
| 2021-10-28 | 15.720 | 16.240 | 15.610 | 15.660 | 15.408 | 3,078,687 |
| 2021-10-27 | 16.640 | 16.640 | 15.450 | 15.750 | 15.497 | 4,146,434 |
| 2021-10-26 | 16.820 | 17.000 | 16.470 | 16.750 | 16.481 | 3,094,269 |
| 2021-10-25 | 16.650 | 17.080 | 16.460 | 16.960 | 16.687 | 2,603,997 |
| 2021-10-22 | 17.200 | 17.280 | 16.670 | 16.750 | 16.481 | 3,081,925 |
| 2021-10-21 | 17.000 | 17.290 | 16.600 | 16.780 | 16.510 | 4,110,897 |
| 2021-10-20 | 17.090 | 17.730 | 16.930 | 17.180 | 16.904 | 4,401,785 |
| 2021-10-19 | 17.470 | 17.470 | 16.940 | 16.980 | 16.707 | 2,884,573 |
| 2021-10-18 | 17.300 | 17.380 | 17.050 | 17.300 | 17.022 | 2,653,568 |
| 2021-10-15 | 17.430 | 17.550 | 17.010 | 17.220 | 16.943 | 3,300,282 |
| 2021-10-14 | 17.050 | 17.550 | 17.000 | 17.430 | 17.150 | 3,596,355 |
← NewerPage 21 of 21 · 1,219 trading days
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.