Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.100	21.100	20.740	20.780	20.780	10,350,048
2025-10-21	20.470	21.280	20.360	21.080	21.080	19,643,872
2025-10-20	21.070	21.150	20.310	20.480	20.480	17,489,479
2025-10-17	21.200	21.200	20.720	20.860	20.860	17,043,109
2025-10-16	21.170	21.430	21.060	21.320	21.320	20,167,132
2025-10-15	20.630	21.550	20.460	21.380	21.380	31,462,182
2025-10-14	21.080	21.160	20.550	20.630	20.630	19,342,490
2025-10-13	20.380	21.490	20.280	21.200	21.200	26,370,638
2025-10-10	21.180	21.180	20.730	20.780	20.780	13,421,622
2025-10-09	20.880	21.330	20.720	21.240	21.240	17,853,930
2025-09-30	20.630	21.020	20.530	20.870	20.870	13,228,289
2025-09-29	20.550	20.670	20.310	20.630	20.630	12,898,145
2025-09-26	21.000	21.100	20.500	20.510	20.510	16,822,480
2025-09-25	20.560	21.960	20.470	21.130	21.130	31,955,686
2025-09-24	19.550	20.480	19.510	20.460	20.460	18,447,719
2025-09-23	20.250	20.250	19.400	19.690	19.690	18,227,525
2025-09-22	20.270	20.380	20.130	20.280	20.280	9,204,232
2025-09-19	20.400	20.610	20.240	20.270	20.270	11,558,024
2025-09-18	20.570	21.080	20.220	20.470	20.470	20,742,902
2025-09-17	20.580	20.690	20.490	20.610	20.610	10,450,354
2025-09-16	20.350	20.680	20.310	20.680	20.680	11,358,896
2025-09-15	20.550	20.650	20.310	20.360	20.360	10,575,375
2025-09-12	20.730	20.880	20.560	20.580	20.580	12,392,576
2025-09-11	20.320	20.780	20.150	20.770	20.770	14,186,670
2025-09-10	20.210	20.390	20.160	20.170	20.170	7,037,297
2025-09-09	20.480	20.480	20.190	20.270	20.270	9,119,291
2025-09-08	20.300	20.650	20.210	20.560	20.560	12,317,671
2025-09-05	20.200	20.400	19.970	20.360	20.360	13,288,283
2025-09-04	20.240	20.350	19.880	20.200	20.200	14,877,673
2025-09-03	20.960	21.030	20.120	20.180	20.180	16,402,993
2025-09-02	21.540	21.550	20.800	20.900	20.900	21,242,686
2025-09-01	21.980	22.000	21.410	21.640	21.640	17,915,313
2025-08-29	22.060	22.180	21.670	21.770	21.770	18,884,642
2025-08-28	21.590	21.960	21.100	21.960	21.960	33,341,687
2025-08-27	21.800	22.220	21.350	21.360	21.360	35,682,999
2025-08-26	21.610	21.990	21.500	21.630	21.630	26,816,160
2025-08-25	21.860	21.910	21.310	21.610	21.610	31,209,576
2025-08-22	20.750	21.610	20.720	21.600	21.600	31,541,562
2025-08-21	20.760	21.150	20.680	20.810	20.810	20,854,987
2025-08-20	20.590	20.740	20.380	20.740	20.740	16,924,011
2025-08-19	20.710	20.820	20.500	20.590	20.590	16,851,624
2025-08-18	20.400	20.780	20.390	20.690	20.690	24,384,674
2025-08-15	20.000	20.390	19.860	20.320	20.320	16,844,096
2025-08-14	20.090	20.610	20.040	20.040	20.040	24,354,043
2025-08-13	20.040	20.220	20.020	20.110	20.110	12,896,976
2025-08-12	20.150	20.160	19.920	20.080	20.080	9,510,935
2025-08-11	19.900	20.220	19.860	20.150	20.150	11,286,964
2025-08-08	20.350	20.360	19.920	19.920	19.920	14,262,583
2025-08-07	20.310	20.390	20.100	20.340	20.340	13,313,773
2025-08-06	20.050	20.380	20.030	20.320	20.320	16,048,926
2025-08-05	20.030	20.080	19.930	20.060	20.060	8,471,575
2025-08-04	19.850	20.040	19.830	20.030	20.030	7,804,090
2025-08-01	19.910	20.090	19.520	20.000	20.000	16,765,548
2025-07-31	19.860	20.190	19.820	19.890	19.890	14,050,964
2025-07-30	20.050	20.090	19.710	19.820	19.820	11,341,896
2025-07-29	20.080	20.110	19.760	20.090	20.090	12,751,531
2025-07-28	20.300	20.350	20.070	20.110	20.110	10,606,419
2025-07-25	20.220	20.360	20.140	20.250	20.250	13,050,028
2025-07-24	20.000	20.190	19.970	20.190	20.190	12,890,604
2025-07-23	19.920	20.310	19.900	20.070	20.070	15,251,684

← NewerPage 5 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.