Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	21.250	21.410	20.660	20.800	20.800	21,518,626
2026-01-15	21.800	21.810	21.080	21.200	21.200	21,747,413
2026-01-14	20.650	21.860	20.650	21.480	21.480	47,122,086
2026-01-13	21.170	21.330	20.620	20.710	20.710	26,756,709
2026-01-12	20.120	21.190	20.110	21.170	21.170	34,507,892
2026-01-09	19.710	19.980	19.670	19.940	19.940	15,054,676
2026-01-08	19.500	19.830	19.490	19.710	19.710	12,343,539
2026-01-07	19.510	19.630	19.390	19.480	19.480	10,045,196
2026-01-06	19.440	19.600	19.350	19.590	19.590	13,109,130
2026-01-05	19.180	19.440	19.090	19.430	19.430	15,288,603
2025-12-31	18.890	19.190	18.750	19.090	19.090	11,132,119
2025-12-30	18.950	19.180	18.880	18.910	18.910	9,197,416
2025-12-29	19.060	19.190	18.950	18.980	18.980	6,013,448
2025-12-26	19.000	19.300	19.000	19.090	19.090	7,180,324
2025-12-25	18.960	19.120	18.900	19.070	19.070	6,858,276
2025-12-24	18.820	19.050	18.800	18.980	18.980	5,661,816
2025-12-23	19.010	19.030	18.800	18.850	18.850	4,772,580
2025-12-22	18.910	19.100	18.870	18.970	18.970	5,730,901
2025-12-19	18.760	19.050	18.760	18.910	18.910	6,247,652
2025-12-18	18.700	18.920	18.630	18.750	18.750	6,319,836
2025-12-17	18.620	18.840	18.300	18.820	18.820	8,979,865
2025-12-16	18.780	18.850	18.510	18.620	18.620	6,753,872
2025-12-15	18.850	18.990	18.640	18.840	18.840	6,321,715
2025-12-12	18.870	19.070	18.820	19.000	19.000	10,646,669
2025-12-11	19.110	19.180	18.880	18.890	18.890	7,100,606
2025-12-10	19.250	19.260	18.920	19.100	19.100	8,938,940
2025-12-09	19.610	19.640	19.250	19.250	19.250	7,434,003
2025-12-08	19.660	19.800	19.600	19.610	19.610	7,490,354
2025-12-05	19.330	19.670	19.200	19.620	19.620	8,308,060
2025-12-04	19.360	19.440	19.170	19.330	19.330	5,956,014
2025-12-03	19.800	19.860	19.290	19.360	19.360	9,611,835
2025-12-02	20.050	20.050	19.770	19.820	19.820	6,666,796
2025-12-01	19.880	20.020	19.730	20.000	20.000	7,702,134
2025-11-28	19.780	19.950	19.660	19.890	19.890	6,825,818
2025-11-27	19.900	20.030	19.740	19.760	19.760	8,591,976
2025-11-26	20.070	20.260	19.870	19.890	19.890	9,387,215
2025-11-25	20.240	20.540	20.130	20.160	20.160	10,686,227
2025-11-24	19.930	20.360	19.680	20.160	20.160	10,905,716
2025-11-21	20.180	20.480	19.730	19.800	19.800	14,035,476
2025-11-20	20.830	20.950	20.380	20.420	20.420	11,338,928
2025-11-19	21.440	21.450	20.580	20.660	20.660	17,300,159
2025-11-18	21.150	21.550	21.070	21.430	21.430	14,695,486
2025-11-17	21.100	21.350	21.040	21.280	21.280	9,601,949
2025-11-14	21.450	21.480	21.090	21.100	21.100	15,023,502
2025-11-13	21.400	21.600	21.250	21.600	21.600	12,013,117
2025-11-12	21.610	21.800	21.200	21.400	21.400	15,128,473
2025-11-11	21.850	22.020	21.580	21.630	21.630	14,401,963
2025-11-10	22.100	22.220	21.710	21.850	21.850	15,889,498
2025-11-07	22.020	22.280	21.900	22.140	22.140	22,043,477
2025-11-06	21.890	22.450	21.720	22.250	22.250	33,943,287
2025-11-05	21.290	22.100	20.920	21.860	21.860	32,811,578
2025-11-04	21.560	21.650	21.300	21.540	21.540	13,923,146
2025-11-03	21.190	21.720	21.130	21.680	21.680	21,549,009
2025-10-31	21.080	21.730	20.620	21.210	21.210	28,631,796
2025-10-30	21.800	21.910	21.450	21.630	21.630	19,706,479
2025-10-29	21.230	21.990	21.080	21.910	21.910	27,970,201
2025-10-28	21.480	21.760	21.380	21.430	21.430	17,977,495
2025-10-27	21.480	21.680	21.320	21.560	21.560	19,100,083
2025-10-24	21.400	22.130	21.290	21.420	21.420	23,132,344
2025-10-23	20.750	21.480	20.500	21.420	21.420	21,010,139

← NewerPage 4 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.