Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.579	20.929	20.486	20.879	20.879	15,423,882
2024-04-26	20.000	20.643	20.000	20.614	20.614	18,685,633
2024-04-25	20.064	20.214	19.829	19.886	19.886	10,003,530
2024-04-24	19.607	20.257	19.607	20.243	20.243	11,414,701
2024-04-23	19.914	20.121	19.621	19.629	19.629	8,715,980
2024-04-22	19.779	20.000	19.086	19.957	19.957	11,683,393
2024-04-19	20.150	20.500	19.664	19.879	19.879	13,950,018
2024-04-18	20.500	20.571	20.200	20.343	20.343	14,810,168
2024-04-17	19.771	20.629	19.650	20.543	20.543	21,850,067
2024-04-16	19.650	20.321	19.586	19.750	19.750	22,948,373
2024-04-15	19.193	20.064	19.143	19.793	19.793	20,322,731
2024-04-12	19.057	19.843	19.021	19.171	19.171	19,212,065
2024-04-11	18.643	18.986	18.571	18.743	18.743	7,364,079
2024-04-10	18.957	18.986	18.671	18.743	18.743	7,583,245
2024-04-09	18.743	19.036	18.693	19.021	19.021	7,460,051
2024-04-08	19.036	19.057	18.657	18.729	18.729	6,755,838
2024-04-03	19.179	19.286	18.786	19.064	19.064	6,886,692
2024-04-02	19.721	19.729	19.150	19.307	19.307	9,350,874
2024-04-01	19.293	19.714	19.293	19.714	19.714	9,189,506
2024-03-29	19.143	19.221	18.721	19.221	19.221	5,842,691
2024-03-28	18.743	19.493	18.700	19.214	19.214	10,865,695
2024-03-27	19.579	19.671	18.671	18.686	18.686	11,287,249
2024-03-26	19.857	20.071	19.307	19.593	19.593	11,178,505
2024-03-25	20.714	20.836	19.950	19.971	19.971	13,026,738
2024-03-22	21.079	21.164	20.429	20.707	20.707	13,544,462
2024-03-21	21.429	21.557	21.114	21.179	21.179	12,851,742
2024-03-20	20.886	21.407	20.843	21.379	21.379	16,270,482
2024-03-19	21.200	21.250	20.979	20.979	20.979	11,395,841
2024-03-18	20.850	21.321	20.850	21.300	21.300	15,055,584
2024-03-15	20.557	20.864	20.314	20.836	20.836	12,068,035
2024-03-14	20.921	20.950	20.293	20.579	20.579	16,970,377
2024-03-13	20.750	21.429	20.743	21.100	21.100	21,663,404
2024-03-12	21.014	21.214	20.629	20.757	20.757	15,112,890
2024-03-11	20.571	20.986	20.364	20.986	20.986	14,503,235
2024-03-08	20.350	20.843	20.157	20.800	20.800	14,821,060
2024-03-07	21.136	21.343	20.350	20.350	20.350	18,118,294
2024-03-06	21.043	21.414	20.786	21.107	21.107	17,223,770
2024-03-05	21.643	21.643	21.071	21.250	21.250	22,575,043
2024-03-04	22.386	22.414	21.357	22.000	22.000	30,489,128
2024-03-01	21.443	22.457	21.100	22.321	22.321	37,092,274
2024-02-29	19.150	21.186	19.021	21.186	21.186	30,131,826
2024-02-28	20.643	20.871	19.257	19.257	19.257	26,223,668
2024-02-27	19.143	20.643	19.014	20.643	20.643	24,478,511
2024-02-26	19.286	19.550	19.014	19.286	19.286	19,927,870
2024-02-23	19.486	19.507	18.914	19.286	19.286	20,856,257
2024-02-22	19.279	19.636	19.043	19.371	19.371	20,030,600
2024-02-21	18.486	19.286	18.393	18.771	18.771	13,839,600
2024-02-20	18.786	18.821	18.443	18.771	18.771	11,588,869
2024-02-19	19.121	19.271	18.429	19.021	19.021	17,458,828
2024-02-08	18.436	19.443	18.336	18.693	18.693	17,486,145
2024-02-07	17.000	18.214	17.000	18.186	18.186	21,118,528
2024-02-06	15.500	17.271	15.321	17.000	17.000	13,745,001
2024-02-05	16.064	16.657	14.800	15.807	15.807	15,970,505
2024-02-02	17.036	17.393	15.721	16.257	16.257	13,545,128
2024-02-01	16.650	17.521	16.479	17.057	17.057	10,400,600
2024-01-31	17.443	17.564	16.843	16.857	16.857	10,506,742
2024-01-30	18.114	18.207	17.521	17.571	17.571	13,658,010
2024-01-29	18.571	18.893	18.236	18.236	18.236	14,321,641
2024-01-26	18.771	19.336	18.357	18.450	18.450	19,123,423
2024-01-25	17.557	19.143	17.443	18.836	18.836	17,302,213

← NewerPage 11 of 21 · 1,218 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.