Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.100	16.450	16.010	16.210	16.210	5,028,920
2024-07-24	16.330	16.460	16.150	16.170	16.170	5,228,388
2024-07-23	16.760	16.890	16.420	16.420	16.420	7,651,681
2024-07-22	17.030	17.180	16.800	16.920	16.920	11,755,544
2024-07-19	16.570	16.950	16.440	16.710	16.710	7,713,380
2024-07-18	16.570	16.650	16.140	16.550	16.550	6,336,044
2024-07-17	16.860	16.930	16.590	16.630	16.630	4,870,992
2024-07-16	16.610	16.980	16.510	16.890	16.890	5,723,635
2024-07-15	16.860	16.880	16.660	16.710	16.710	4,061,368
2024-07-12	17.010	17.070	16.860	16.940	16.940	4,220,284
2024-07-11	17.160	17.250	16.900	17.110	17.110	7,752,871
2024-07-10	16.900	17.020	16.740	16.770	16.770	5,328,156
2024-07-09	16.450	16.980	16.270	16.920	16.920	7,632,292
2024-07-08	16.850	16.940	16.400	16.500	16.500	6,685,744
2024-07-05	16.660	16.660	16.660	16.660	16.660	0
2024-07-04	17.210	17.320	16.560	16.660	16.660	12,311,475
2024-07-03	18.160	18.190	17.170	17.270	17.270	15,010,599
2024-07-02	18.110	18.620	18.110	18.230	18.230	10,101,336
2024-07-01	18.130	18.230	17.730	18.140	18.140	4,878,780
2024-06-28	18.210	18.550	18.010	18.090	18.090	6,214,363
2024-06-27	18.310	18.440	18.090	18.220	18.220	5,684,316
2024-06-26	17.460	18.460	17.340	18.410	18.410	8,993,860
2024-06-25	17.980	18.070	17.300	17.460	17.460	9,042,266
2024-06-24	18.400	18.400	17.830	17.950	17.950	6,216,699
2024-06-21	18.410	18.550	18.150	18.420	18.420	4,642,471
2024-06-20	19.020	19.050	18.440	18.470	18.470	7,377,262
2024-06-19	19.190	19.340	18.990	19.060	19.060	6,379,356
2024-06-18	19.000	19.310	18.970	19.210	19.210	6,723,229
2024-06-17	18.580	19.340	18.550	19.040	19.040	13,042,997
2024-06-14	18.390	18.670	18.310	18.670	18.670	8,486,025
2024-06-13	18.420	18.570	18.200	18.430	18.430	5,690,766
2024-06-12	18.370	18.610	18.310	18.420	18.420	5,016,930
2024-06-11	17.900	18.430	17.730	18.390	18.390	7,679,914
2024-06-07	18.330	18.380	17.740	17.930	17.930	8,348,988
2024-06-06	18.690	18.780	18.130	18.160	18.160	7,986,566
2024-06-05	18.760	18.980	18.600	18.650	18.650	6,588,716
2024-06-04	18.430	18.790	18.360	18.780	18.780	7,737,246
2024-06-03	18.320	18.690	18.280	18.490	18.490	7,163,049
2024-05-31	18.360	18.610	18.320	18.390	18.390	6,148,272
2024-05-30	18.260	18.480	18.010	18.360	18.360	5,984,289
2024-05-29	18.400	18.570	18.220	18.290	18.290	6,282,488
2024-05-28	18.790	18.810	18.410	18.410	18.410	6,433,948
2024-05-27	18.710	18.900	18.410	18.880	18.880	6,804,804
2024-05-24	18.800	18.970	18.500	18.560	18.560	6,292,058
2024-05-23	19.300	19.400	18.740	18.820	18.820	9,015,317
2024-05-22	19.600	19.640	19.210	19.330	19.330	7,172,917
2024-05-21	19.870	19.890	19.580	19.600	19.600	7,554,758
2024-05-20	20.057	20.421	19.936	20.179	20.179	11,238,126
2024-05-17	19.786	20.057	19.607	20.043	20.043	8,560,305
2024-05-16	19.986	20.129	19.643	19.686	19.686	9,107,672
2024-05-15	20.064	20.207	19.764	19.800	19.800	7,834,950
2024-05-14	19.893	20.236	19.893	19.907	19.907	5,920,595
2024-05-13	20.036	20.107	19.543	19.914	19.914	9,835,137
2024-05-10	20.214	20.357	19.886	20.143	20.143	8,711,414
2024-05-09	20.121	20.393	20.086	20.264	20.264	7,642,397
2024-05-08	20.486	20.486	20.007	20.121	20.121	10,256,447
2024-05-07	20.643	20.736	20.357	20.486	20.486	12,389,650
2024-05-06	20.857	21.114	20.636	20.821	20.821	14,800,430
2024-04-30	20.736	20.779	20.414	20.629	20.629	12,111,447
2024-04-29	20.579	20.929	20.486	20.879	20.879	15,423,882

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.5500 CNY
2022-05-19	0.5500 CNY
2021-07-05	0.7700 CNY
2020-05-22	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.