Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.910	16.990	16.600	16.660	16.660	6,256,600
2026-04-20	16.900	17.040	16.820	16.930	16.930	5,774,393
2026-04-17	17.060	17.080	16.840	16.910	16.910	5,650,973
2026-04-16	16.900	17.130	16.900	17.100	17.100	6,935,812
2026-04-15	16.990	17.150	16.870	16.890	16.890	6,633,584
2026-04-14	16.850	16.970	16.710	16.900	16.900	5,830,323
2026-04-13	16.680	16.880	16.630	16.730	16.730	5,441,376
2026-04-10	16.650	16.930	16.650	16.770	16.770	6,186,773
2026-04-09	16.800	16.800	16.550	16.580	16.580	6,348,204
2026-04-08	16.560	16.970	16.500	16.970	16.970	10,284,549
2026-04-07	16.150	16.270	16.060	16.190	16.190	3,958,451
2026-04-03	16.340	16.460	16.080	16.100	16.100	4,706,212
2026-04-02	16.670	16.670	16.250	16.340	16.340	6,401,564
2026-04-01	16.750	16.800	16.630	16.740	16.740	4,885,892
2026-03-31	16.600	16.840	16.480	16.520	16.520	6,302,381
2026-03-30	16.500	16.750	16.280	16.650	16.650	6,506,576
2026-03-27	16.510	16.820	16.480	16.720	16.720	5,710,751
2026-03-26	16.910	16.990	16.580	16.630	16.630	5,330,250
2026-03-25	16.840	17.050	16.800	16.910	16.910	6,141,313
2026-03-24	16.680	16.830	16.430	16.800	16.800	7,185,566
2026-03-23	17.060	17.220	16.330	16.440	16.440	12,331,685
2026-03-20	18.000	18.030	17.400	17.400	17.400	9,170,364
2026-03-19	17.900	18.070	17.840	17.910	17.910	7,148,849
2026-03-18	17.970	18.120	17.860	18.080	18.080	5,893,549
2026-03-17	18.040	18.240	17.900	17.910	17.910	6,947,523
2026-03-16	18.040	18.040	17.820	18.020	18.020	5,610,373
2026-03-13	18.100	18.210	17.900	18.040	18.040	7,182,727
2026-03-12	18.160	18.310	18.110	18.180	18.180	6,692,119
2026-03-11	18.310	18.390	18.180	18.210	18.210	6,306,296
2026-03-10	18.210	18.480	18.150	18.310	18.310	9,361,081
2026-03-09	17.950	18.170	17.620	18.120	18.120	11,377,341
2026-03-06	17.850	18.120	17.800	18.100	18.100	8,333,594
2026-03-05	18.150	18.240	17.840	17.920	17.920	8,380,106
2026-03-04	17.770	18.020	17.680	17.800	17.800	8,710,895
2026-03-03	18.690	18.810	17.890	17.930	17.930	17,493,920
2026-03-02	19.130	19.180	18.610	18.690	18.690	17,605,504
2026-02-27	19.130	19.490	19.130	19.370	19.370	9,072,473
2026-02-26	19.290	19.320	19.130	19.190	19.190	9,001,038
2026-02-25	19.280	19.390	19.230	19.260	19.260	8,614,511
2026-02-24	19.530	19.530	19.150	19.240	19.240	9,757,855
2026-02-13	19.520	19.770	19.350	19.350	19.350	8,594,744
2026-02-12	19.590	19.700	19.390	19.640	19.640	8,858,145
2026-02-11	19.520	19.680	19.470	19.500	19.500	7,610,868
2026-02-10	19.360	19.680	19.320	19.600	19.600	10,083,615
2026-02-09	19.270	19.400	19.200	19.360	19.360	8,546,768
2026-02-06	19.070	19.280	18.910	19.070	19.070	8,364,621
2026-02-05	19.170	19.300	19.110	19.140	19.140	8,938,435
2026-02-04	19.460	19.470	19.170	19.350	19.350	12,891,173
2026-02-03	19.510	19.610	19.280	19.580	19.580	8,976,344
2026-02-02	19.550	19.860	19.300	19.320	19.320	14,032,288
2026-01-30	20.280	20.280	19.530	19.570	19.570	19,056,703
2026-01-29	20.190	20.730	19.900	20.340	20.340	18,409,343
2026-01-28	20.250	20.620	20.220	20.320	20.320	12,615,195
2026-01-27	20.180	20.380	19.840	20.330	20.330	14,673,722
2026-01-26	20.630	20.750	19.990	20.230	20.230	16,011,302
2026-01-23	20.500	20.710	20.420	20.630	20.630	12,537,590
2026-01-22	20.340	20.640	20.340	20.450	20.450	11,500,852
2026-01-21	20.150	20.480	20.140	20.270	20.270	12,147,581
2026-01-20	20.720	20.730	20.130	20.320	20.320	14,445,140
2026-01-19	20.660	20.900	20.400	20.480	20.480	18,910,152

← NewerPage 3 of 21 · 1,212 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.