Sinosoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 19.980 | 20.020 | 19.630 | 19.920 | 19.920 | 7,885,625 |
| 2025-01-20 | 19.700 | 20.040 | 19.570 | 19.860 | 19.860 | 12,204,834 |
| 2025-01-17 | 19.500 | 19.770 | 19.190 | 19.530 | 19.530 | 24,216,467 |
| 2025-01-16 | 20.730 | 21.120 | 20.450 | 20.590 | 20.590 | 8,286,018 |
| 2025-01-15 | 20.760 | 20.880 | 20.530 | 20.600 | 20.600 | 7,177,864 |
| 2025-01-14 | 20.030 | 20.950 | 19.950 | 20.880 | 20.880 | 11,224,444 |
| 2025-01-13 | 19.500 | 20.100 | 19.440 | 19.950 | 19.950 | 7,106,642 |
| 2025-01-10 | 20.100 | 20.350 | 19.670 | 19.690 | 19.690 | 7,295,348 |
| 2025-01-09 | 19.900 | 20.350 | 19.900 | 20.120 | 20.120 | 6,594,894 |
| 2025-01-08 | 20.250 | 20.300 | 19.440 | 20.060 | 20.060 | 10,338,804 |
| 2025-01-07 | 20.280 | 20.380 | 20.060 | 20.330 | 20.330 | 8,003,188 |
| 2025-01-06 | 20.160 | 20.440 | 19.950 | 20.200 | 20.200 | 9,320,810 |
| 2025-01-03 | 20.720 | 20.810 | 19.920 | 20.000 | 20.000 | 10,754,446 |
| 2025-01-02 | 21.700 | 21.700 | 20.350 | 20.620 | 20.620 | 13,547,538 |
| 2024-12-31 | 22.780 | 22.790 | 21.670 | 21.700 | 21.700 | 11,682,186 |
| 2024-12-30 | 22.780 | 23.000 | 22.470 | 22.640 | 22.640 | 7,551,812 |
| 2024-12-27 | 22.890 | 23.280 | 22.650 | 22.780 | 22.780 | 9,768,516 |
| 2024-12-26 | 22.460 | 23.050 | 22.400 | 22.840 | 22.840 | 8,053,598 |
| 2024-12-25 | 22.830 | 22.890 | 22.370 | 22.460 | 22.460 | 7,807,119 |
| 2024-12-24 | 22.810 | 22.940 | 22.480 | 22.860 | 22.860 | 9,145,266 |
| 2024-12-23 | 23.660 | 23.840 | 22.710 | 22.770 | 22.770 | 13,275,275 |
| 2024-12-20 | 23.600 | 24.000 | 23.360 | 23.690 | 23.690 | 11,611,248 |
| 2024-12-19 | 22.870 | 23.720 | 22.810 | 23.630 | 23.630 | 10,655,636 |
| 2024-12-18 | 23.000 | 23.360 | 22.840 | 23.180 | 23.180 | 7,658,252 |
| 2024-12-17 | 22.980 | 23.260 | 22.780 | 22.880 | 22.880 | 8,249,004 |
| 2024-12-16 | 23.300 | 23.450 | 22.810 | 23.000 | 23.000 | 9,570,902 |
| 2024-12-13 | 23.770 | 23.840 | 23.360 | 23.400 | 23.400 | 12,068,009 |
| 2024-12-12 | 23.860 | 24.000 | 23.390 | 23.960 | 23.960 | 12,855,336 |
| 2024-12-11 | 23.790 | 23.960 | 23.580 | 23.850 | 23.850 | 10,532,992 |
| 2024-12-10 | 24.100 | 24.250 | 23.770 | 23.830 | 23.830 | 22,174,620 |
| 2024-12-09 | 23.690 | 23.950 | 23.140 | 23.370 | 23.370 | 11,795,198 |
| 2024-12-06 | 23.350 | 23.900 | 23.150 | 23.770 | 23.770 | 16,439,887 |
| 2024-12-05 | 23.160 | 23.580 | 23.110 | 23.340 | 23.340 | 10,187,038 |
| 2024-12-04 | 23.730 | 23.930 | 23.050 | 23.160 | 23.160 | 14,414,783 |
| 2024-12-03 | 24.060 | 24.080 | 23.420 | 23.740 | 23.740 | 14,700,106 |
| 2024-12-02 | 23.700 | 24.140 | 23.300 | 24.040 | 24.040 | 17,068,692 |
| 2024-11-29 | 22.920 | 23.890 | 22.740 | 23.700 | 23.700 | 20,268,709 |
| 2024-11-28 | 23.140 | 23.550 | 22.800 | 22.930 | 22.930 | 14,749,333 |
| 2024-11-27 | 22.200 | 23.080 | 21.830 | 23.060 | 23.060 | 15,970,175 |
| 2024-11-26 | 22.340 | 22.720 | 22.210 | 22.270 | 22.270 | 9,865,064 |
| 2024-11-25 | 22.530 | 22.720 | 21.860 | 22.410 | 22.410 | 15,905,294 |
| 2024-11-22 | 23.660 | 24.040 | 22.500 | 22.540 | 22.540 | 22,519,376 |
| 2024-11-21 | 23.560 | 24.100 | 23.310 | 23.800 | 23.800 | 18,663,319 |
| 2024-11-20 | 23.450 | 23.980 | 23.250 | 23.660 | 23.660 | 18,856,507 |
| 2024-11-19 | 23.100 | 23.660 | 22.660 | 23.570 | 23.570 | 19,925,767 |
| 2024-11-18 | 23.900 | 24.050 | 22.620 | 23.050 | 23.050 | 24,283,217 |
| 2024-11-15 | 24.630 | 25.190 | 23.780 | 23.840 | 23.840 | 25,128,133 |
| 2024-11-14 | 25.520 | 25.770 | 24.620 | 24.720 | 24.720 | 23,525,718 |
| 2024-11-13 | 25.690 | 25.890 | 24.890 | 25.400 | 25.400 | 25,422,815 |
| 2024-11-12 | 27.220 | 27.250 | 25.250 | 25.730 | 25.730 | 48,200,024 |
| 2024-11-11 | 26.000 | 27.620 | 25.530 | 27.210 | 27.210 | 55,702,273 |
| 2024-11-08 | 25.050 | 26.600 | 24.680 | 25.670 | 25.670 | 57,780,900 |
| 2024-11-07 | 22.880 | 24.480 | 22.720 | 24.320 | 24.320 | 44,473,441 |
| 2024-11-06 | 22.980 | 23.740 | 22.870 | 23.060 | 23.060 | 38,163,184 |
| 2024-11-05 | 21.700 | 23.000 | 21.600 | 22.830 | 22.830 | 34,721,717 |
| 2024-11-04 | 21.120 | 21.730 | 21.120 | 21.670 | 21.670 | 13,594,504 |
| 2024-11-01 | 22.020 | 22.450 | 21.100 | 21.100 | 21.100 | 27,467,976 |
| 2024-10-31 | 21.980 | 22.560 | 21.460 | 22.280 | 22.280 | 31,012,356 |
| 2024-10-30 | 21.500 | 22.150 | 21.360 | 21.940 | 21.940 | 22,036,544 |
| 2024-10-29 | 21.750 | 22.270 | 21.620 | 21.640 | 21.640 | 23,689,215 |
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.