Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.636	17.643	16.700	17.557	17.557	9,467,222
2024-01-23	16.793	17.629	16.671	17.479	17.479	9,015,202
2024-01-22	17.857	17.964	16.664	16.750	16.750	8,164,038
2024-01-19	17.907	18.150	17.679	17.771	17.771	5,987,693
2024-01-18	18.093	18.286	17.400	18.050	18.050	12,457,757
2024-01-17	18.636	18.750	18.129	18.129	18.129	8,033,501
2024-01-16	19.157	19.214	18.357	18.643	18.643	10,508,647
2024-01-15	19.086	19.264	18.829	19.107	19.107	5,189,010
2024-01-12	19.593	19.593	19.121	19.214	19.214	5,298,304
2024-01-11	19.164	19.707	19.164	19.600	19.600	5,966,520
2024-01-10	19.321	19.607	18.986	19.164	19.164	5,637,319
2024-01-09	19.464	19.686	19.107	19.414	19.414	6,837,068
2024-01-08	20.043	20.121	19.443	19.443	19.443	6,403,406
2024-01-05	20.357	20.486	19.821	20.064	20.064	6,944,296
2024-01-04	20.729	20.757	20.379	20.450	20.450	4,806,704
2024-01-03	21.050	21.157	20.571	20.764	20.764	4,887,422
2024-01-02	21.414	21.507	21.157	21.157	21.157	4,693,948
2023-12-29	21.143	21.550	21.079	21.414	21.414	5,483,234
2023-12-28	21.043	21.393	20.571	21.100	21.100	8,050,994
2023-12-27	20.686	21.407	20.686	21.136	21.136	7,737,378
2023-12-26	20.650	20.929	20.321	20.686	20.686	6,629,158
2023-12-25	20.893	21.200	20.579	20.679	20.679	4,852,143
2023-12-22	21.343	21.357	20.814	20.893	20.893	5,889,563
2023-12-21	21.307	21.550	21.029	21.379	21.379	5,737,572
2023-12-20	21.943	22.050	21.371	21.386	21.386	4,396,056
2023-12-19	21.629	22.036	21.529	21.943	21.943	3,749,328
2023-12-18	22.086	22.350	21.664	21.743	21.743	5,030,999
2023-12-15	22.357	22.436	21.964	22.086	22.086	4,913,097
2023-12-14	22.571	22.764	22.300	22.336	22.336	4,179,898
2023-12-13	22.643	22.821	22.357	22.536	22.536	4,725,525
2023-12-12	22.743	22.779	22.471	22.600	22.600	5,153,027
2023-12-11	22.379	22.936	22.021	22.621	22.621	9,174,739
2023-12-08	22.064	22.779	22.000	22.386	22.386	8,689,066
2023-12-07	21.679	22.171	21.571	22.064	22.064	5,633,577
2023-12-06	21.436	21.950	21.329	21.743	21.743	5,761,828
2023-12-05	22.764	22.771	21.571	21.600	21.600	13,290,664
2023-12-04	22.793	23.486	22.793	23.093	23.093	7,694,926
2023-12-01	22.207	23.000	22.100	22.779	22.779	4,957,281
2023-11-30	22.464	22.529	21.979	22.271	22.271	5,599,188
2023-11-29	22.771	22.793	22.400	22.414	22.414	4,142,706
2023-11-28	22.700	22.879	22.557	22.764	22.764	3,340,747
2023-11-27	22.850	23.200	22.729	22.764	22.764	5,933,823
2023-11-24	23.543	23.543	22.771	22.907	22.907	4,190,264
2023-11-23	23.271	23.557	22.929	23.557	23.557	3,723,244
2023-11-22	23.429	23.800	23.257	23.257	23.257	3,641,353
2023-11-21	23.929	23.929	23.386	23.450	23.450	4,793,055
2023-11-20	23.571	23.900	23.486	23.764	23.764	4,470,320
2023-11-17	23.693	23.864	23.529	23.657	23.657	3,759,526
2023-11-16	23.793	24.057	23.621	23.693	23.693	4,246,755
2023-11-15	24.214	24.286	23.807	23.893	23.893	5,812,660
2023-11-14	23.843	24.129	23.671	23.964	23.964	4,650,864
2023-11-13	23.536	23.821	23.343	23.750	23.750	5,335,346
2023-11-10	23.271	23.621	23.186	23.300	23.300	4,384,073
2023-11-09	23.286	23.814	23.221	23.464	23.464	6,510,842
2023-11-08	22.857	23.643	22.800	23.321	23.321	9,390,698
2023-11-07	22.543	23.064	22.443	22.857	22.857	5,725,244
2023-11-06	21.993	22.736	21.929	22.614	22.614	7,076,115
2023-11-03	21.557	22.000	21.514	21.786	21.786	5,675,460
2023-11-02	21.950	22.000	21.464	21.557	21.557	4,979,576
2023-11-01	21.971	22.207	21.764	21.864	21.864	4,243,967

← NewerPage 12 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.