Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.550	19.800	19.440	19.530	19.530	7,410,690
2025-04-22	19.490	19.580	19.370	19.420	19.420	5,841,012
2025-04-21	19.180	19.600	18.960	19.520	19.520	6,880,160
2025-04-18	19.200	19.310	19.030	19.250	19.250	4,851,996
2025-04-17	19.090	19.350	19.020	19.190	19.190	6,671,824
2025-04-16	19.420	19.430	18.900	19.200	19.200	8,449,136
2025-04-15	19.710	19.770	19.340	19.490	19.490	7,960,668
2025-04-14	19.940	19.960	19.660	19.750	19.750	10,126,713
2025-04-11	19.320	19.880	19.280	19.620	19.620	10,770,336
2025-04-10	19.600	20.130	19.500	19.500	19.500	16,006,300
2025-04-09	18.420	19.500	17.920	19.400	19.400	17,818,382
2025-04-08	19.080	19.450	18.230	18.650	18.650	19,296,579
2025-04-07	20.020	20.220	19.080	19.080	19.080	13,194,000
2025-04-03	21.130	21.500	21.080	21.200	21.200	5,947,264
2025-04-02	21.230	21.450	21.110	21.360	21.360	4,637,564
2025-04-01	21.210	21.460	21.180	21.240	21.240	5,961,685
2025-03-31	21.350	21.390	20.830	21.220	21.220	9,200,135
2025-03-28	21.470	21.640	21.410	21.510	21.510	6,370,588
2025-03-27	21.370	21.650	21.130	21.490	21.490	7,131,219
2025-03-26	21.470	21.680	21.430	21.490	21.490	6,836,632
2025-03-25	21.630	21.750	21.320	21.490	21.490	7,622,972
2025-03-24	22.010	22.150	21.220	21.640	21.640	11,361,272
2025-03-21	22.580	22.620	21.880	22.000	22.000	13,545,278
2025-03-20	22.970	23.040	22.540	22.570	22.570	14,097,900
2025-03-19	23.060	23.140	22.800	22.970	22.970	9,719,284
2025-03-18	23.270	23.550	23.050	23.200	23.200	12,011,069
2025-03-17	23.360	23.480	23.080	23.220	23.220	9,951,392
2025-03-14	23.020	23.450	22.730	23.330	23.330	15,310,136
2025-03-13	23.560	23.610	22.810	23.040	23.040	15,157,187
2025-03-12	23.960	24.170	23.550	23.560	23.560	17,995,176
2025-03-11	23.700	24.020	23.500	23.770	23.770	14,496,257
2025-03-10	24.340	24.580	23.710	24.030	24.030	19,223,892
2025-03-07	25.000	25.080	24.200	24.330	24.330	32,876,151
2025-03-06	24.130	25.330	24.130	25.020	25.020	52,421,344
2025-03-05	23.800	25.300	23.800	23.980	23.980	55,617,747
2025-03-04	22.190	23.200	22.160	23.000	23.000	13,769,174
2025-03-03	22.130	22.750	21.880	22.340	22.340	11,683,718
2025-02-28	23.300	23.300	21.960	22.010	22.010	16,298,068
2025-02-27	23.670	23.880	22.930	23.290	23.290	16,358,328
2025-02-26	23.880	23.930	23.400	23.740	23.740	16,514,696
2025-02-25	23.700	24.210	23.540	23.740	23.740	18,040,095
2025-02-24	24.800	24.890	24.100	24.350	24.350	20,146,593
2025-02-21	24.250	24.800	23.920	24.680	24.680	24,408,253
2025-02-20	24.330	24.730	23.950	24.240	24.240	19,185,436
2025-02-19	23.370	24.710	23.130	24.330	24.330	26,241,431
2025-02-18	24.320	24.670	23.230	23.370	23.370	27,370,960
2025-02-17	24.680	25.000	24.100	24.320	24.320	40,086,856
2025-02-14	22.820	23.920	22.780	23.830	23.830	29,000,363
2025-02-13	23.000	23.070	22.600	22.820	22.820	16,566,256
2025-02-12	22.760	23.220	22.630	23.140	23.140	19,359,125
2025-02-11	22.650	22.970	22.310	22.620	22.620	16,818,444
2025-02-10	22.600	22.880	22.450	22.770	22.770	19,407,560
2025-02-07	22.050	22.950	21.900	22.540	22.540	26,733,629
2025-02-06	21.260	22.120	20.960	22.080	22.080	22,045,711
2025-02-05	20.830	21.500	20.650	21.270	21.270	19,513,807
2025-01-27	20.950	20.980	20.390	20.400	20.400	8,836,804
2025-01-24	20.000	20.620	19.960	20.620	20.620	11,598,296
2025-01-23	20.230	20.760	20.000	20.070	20.070	12,204,202
2025-01-22	19.790	20.140	19.680	19.980	19.980	9,767,644
2025-01-21	19.980	20.020	19.630	19.920	19.920	7,885,625

← NewerPage 7 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.