Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	20.030	20.090	19.900	19.970	19.970	9,848,872
2025-07-21	20.140	20.150	20.000	20.100	20.100	10,277,456
2025-07-18	20.040	20.130	19.960	20.120	20.120	11,707,844
2025-07-17	19.940	20.080	19.830	20.040	20.040	10,985,564
2025-07-16	20.000	20.080	19.810	19.930	19.930	9,263,448
2025-07-15	19.880	20.080	19.700	20.000	20.000	12,407,538
2025-07-14	20.080	20.190	19.710	19.870	19.870	16,128,008
2025-07-11	19.890	20.230	19.820	20.110	20.110	14,841,456
2025-07-10	19.980	20.140	19.790	19.880	19.880	13,799,848
2025-07-09	20.240	20.300	19.970	20.070	20.070	14,886,981
2025-07-08	20.100	20.430	20.100	20.260	20.260	15,954,396
2025-07-07	20.660	20.660	20.200	20.280	20.280	21,124,487
2025-07-04	20.190	21.200	19.850	20.630	20.630	44,465,497
2025-07-03	19.460	20.500	19.270	20.280	20.280	35,312,426
2025-07-02	19.230	20.000	19.070	19.480	19.480	19,066,936
2025-07-01	19.340	19.350	19.080	19.240	19.240	7,780,869
2025-06-30	19.280	19.420	19.270	19.340	19.340	8,240,799
2025-06-27	19.280	19.580	19.230	19.290	19.290	11,689,459
2025-06-26	19.250	19.550	19.240	19.280	19.280	14,436,755
2025-06-25	18.970	19.330	18.830	19.290	19.290	14,355,478
2025-06-24	18.790	19.030	18.780	18.970	18.970	9,573,361
2025-06-23	18.320	18.840	18.280	18.730	18.730	8,047,036
2025-06-20	18.420	18.520	18.200	18.500	18.500	6,098,076
2025-06-19	18.820	18.950	18.400	18.420	18.420	8,005,574
2025-06-18	18.900	18.990	18.750	18.810	18.810	5,808,036
2025-06-17	18.850	19.220	18.730	18.950	18.950	10,127,850
2025-06-16	18.600	18.850	18.580	18.850	18.850	6,873,936
2025-06-13	18.810	18.930	18.560	18.680	18.680	8,493,116
2025-06-12	18.900	19.080	18.800	18.930	18.930	6,379,017
2025-06-11	18.910	19.150	18.840	18.950	18.950	8,034,846
2025-06-10	19.370	19.380	18.770	18.900	18.900	17,222,784
2025-06-09	19.290	19.430	19.110	19.420	19.420	16,982,724
2025-06-06	20.000	20.000	19.640	19.760	19.760	10,206,776
2025-06-05	19.570	20.000	19.410	19.830	19.830	16,101,860
2025-06-04	19.480	19.510	19.350	19.450	19.450	7,908,026
2025-06-03	19.240	19.710	19.220	19.430	19.430	11,039,912
2025-05-30	19.400	19.460	19.180	19.240	19.240	9,158,271
2025-05-29	18.790	19.450	18.790	19.440	19.440	14,436,296
2025-05-28	19.140	19.250	18.790	18.840	18.840	8,553,709
2025-05-27	19.010	19.490	19.000	19.180	19.180	12,675,906
2025-05-26	18.980	19.490	18.860	19.130	19.130	15,934,716
2025-05-23	18.860	19.060	18.560	18.570	18.570	7,472,107
2025-05-22	19.150	19.270	18.910	18.950	18.950	5,242,882
2025-05-21	18.930	19.470	18.850	19.190	19.190	9,669,932
2025-05-20	18.900	18.970	18.760	18.940	18.940	5,991,140
2025-05-19	19.140	19.250	18.940	19.150	19.150	5,873,477
2025-05-16	19.210	19.340	19.170	19.170	19.170	5,360,304
2025-05-15	19.700	19.700	19.250	19.280	19.280	7,625,716
2025-05-14	19.570	19.870	19.350	19.690	19.690	8,726,286
2025-05-13	20.010	20.050	19.530	19.550	19.550	7,821,972
2025-05-12	19.640	19.800	19.550	19.760	19.760	8,858,824
2025-05-09	19.690	19.690	19.460	19.480	19.480	7,142,412
2025-05-08	19.260	19.760	19.250	19.700	19.700	9,962,487
2025-05-07	19.700	19.930	19.210	19.360	19.360	10,146,560
2025-05-06	19.150	19.500	19.130	19.490	19.490	9,698,579
2025-04-30	18.720	19.110	18.660	19.010	19.010	5,897,816
2025-04-29	18.440	18.780	18.350	18.730	18.730	5,258,607
2025-04-28	18.730	18.940	18.530	18.540	18.540	6,456,182
2025-04-25	18.900	19.040	18.480	18.820	18.820	13,729,104
2025-04-24	19.550	19.550	19.120	19.150	19.150	6,706,616

← NewerPage 6 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.