Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.940	13.160	12.780	13.070	13.070	17,120,049
2026-07-17	13.170	13.370	12.730	12.760	12.760	14,460,931
2026-07-16	12.970	13.300	12.880	13.150	13.150	11,672,745
2026-07-15	12.700	13.060	12.660	12.990	12.990	11,990,061
2026-07-14	12.970	13.150	12.650	12.870	12.870	13,167,436
2026-07-13	12.960	13.240	12.830	13.050	13.050	15,296,142
2026-07-10	12.770	13.320	12.600	13.000	13.000	12,953,591
2026-07-09	12.830	12.960	12.650	12.810	12.810	10,427,234
2026-07-08	12.450	12.920	12.390	12.860	12.860	11,698,397
2026-07-07	12.790	12.790	12.340	12.430	12.430	7,316,581
2026-07-06	12.860	12.940	12.650	12.710	12.710	7,956,024
2026-07-03	12.740	12.990	12.710	12.860	12.860	8,349,784
2026-07-02	12.930	13.260	12.730	12.810	12.810	12,274,726
2026-07-01	12.700	13.120	12.660	12.920	12.920	12,830,520
2026-06-30	12.700	12.980	12.620	12.710	12.710	8,804,429
2026-06-29	12.400	12.700	12.240	12.660	12.660	12,306,862
2026-06-26	13.100	13.100	12.520	12.520	12.520	13,317,481
2026-06-25	13.550	13.620	12.940	13.120	13.120	14,012,903
2026-06-24	14.040	14.070	13.490	13.550	13.550	10,221,056
2026-06-23	14.020	14.390	13.980	14.080	14.080	10,057,380
2026-06-22	13.820	14.230	13.300	14.180	14.180	15,595,071
2026-06-18	14.130	14.140	13.800	13.830	13.830	9,260,511
2026-06-17	14.200	14.240	13.950	14.130	14.130	10,582,451
2026-06-16	14.630	14.630	14.160	14.300	14.300	12,104,040
2026-06-15	14.590	14.890	14.510	14.630	14.630	11,851,806
2026-06-12	14.530	14.660	14.320	14.660	14.660	13,311,613
2026-06-11	14.990	14.990	14.300	14.380	14.380	9,931,392
2026-06-10	14.810	15.200	14.780	15.060	15.060	8,277,742
2026-06-09	14.780	15.030	14.500	14.900	14.900	6,832,132
2026-06-08	14.600	14.860	14.460	14.650	14.650	7,289,661
2026-06-05	14.760	15.020	14.620	14.800	14.800	6,638,584
2026-06-04	15.010	15.150	14.830	14.930	14.680	6,787,608
2026-06-03	15.200	15.320	14.960	15.070	14.818	6,440,180
2026-06-02	15.530	15.610	15.100	15.180	14.926	8,639,864
2026-06-01	14.840	15.710	14.810	15.510	15.250	13,940,575
2026-05-29	15.200	15.320	14.770	14.810	14.562	8,310,328
2026-05-28	15.350	15.380	14.830	15.180	15.180	10,210,024
2026-05-27	15.810	15.930	15.280	15.350	15.350	9,759,715
2026-05-26	15.900	16.070	15.500	15.800	15.800	8,480,563
2026-05-25	15.800	16.010	15.600	15.900	15.900	11,703,025
2026-05-22	16.160	16.250	15.810	16.010	16.010	9,601,200
2026-05-21	16.530	16.780	16.060	16.070	16.070	11,644,683
2026-05-20	16.860	16.960	16.400	16.470	16.470	8,606,448
2026-05-19	16.480	16.950	16.450	16.920	16.920	11,407,316
2026-05-18	16.220	16.600	16.200	16.500	16.500	8,169,327
2026-05-15	16.430	16.630	16.210	16.270	16.270	8,889,374
2026-05-14	17.040	17.080	16.440	16.440	16.440	11,109,452
2026-05-13	16.800	17.020	16.710	17.000	17.000	8,478,287
2026-05-12	17.130	17.150	16.790	16.820	16.820	8,879,401
2026-05-11	17.100	17.260	16.960	17.110	17.110	11,665,540
2026-05-08	16.900	17.500	16.850	17.160	17.160	15,434,280
2026-05-07	16.810	16.940	16.670	16.890	16.890	10,425,003
2026-05-06	16.430	16.950	16.430	16.800	16.800	15,011,628
2026-04-30	16.380	16.640	16.260	16.440	16.440	9,025,074
2026-04-29	16.160	16.500	16.120	16.400	16.400	8,011,816
2026-04-28	16.630	16.630	16.100	16.160	16.160	8,903,245
2026-04-27	16.600	16.710	16.370	16.640	16.640	7,086,531
2026-04-24	16.700	16.780	16.370	16.580	16.580	7,847,419
2026-04-23	16.900	16.940	16.700	16.730	16.730	6,801,072
2026-04-22	16.700	16.930	16.570	16.900	16.900	7,980,719

← NewerPage 2 of 21 · 1,216 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.