Sinosoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 22.060 | 22.090 | 21.750 | 21.920 | 21.920 | 18,557,593 |
| 2024-10-25 | 22.060 | 22.340 | 21.910 | 22.080 | 22.080 | 16,865,528 |
| 2024-10-24 | 22.010 | 22.190 | 21.840 | 22.000 | 22.000 | 14,628,828 |
| 2024-10-23 | 22.480 | 22.750 | 22.070 | 22.190 | 22.190 | 25,806,275 |
| 2024-10-22 | 23.030 | 23.080 | 22.140 | 22.510 | 22.510 | 29,806,179 |
| 2024-10-21 | 22.550 | 23.610 | 22.440 | 23.200 | 23.200 | 43,265,408 |
| 2024-10-18 | 21.700 | 23.050 | 21.330 | 22.370 | 22.370 | 41,176,727 |
| 2024-10-17 | 21.780 | 22.380 | 21.600 | 21.760 | 21.760 | 35,885,279 |
| 2024-10-16 | 20.710 | 21.880 | 20.650 | 21.390 | 21.390 | 23,500,768 |
| 2024-10-15 | 21.410 | 22.470 | 21.060 | 21.190 | 21.190 | 32,969,569 |
| 2024-10-14 | 20.880 | 21.650 | 20.320 | 21.640 | 21.640 | 30,242,059 |
| 2024-10-11 | 21.380 | 21.930 | 20.480 | 20.840 | 20.840 | 30,225,335 |
| 2024-10-10 | 23.130 | 23.500 | 21.130 | 21.690 | 21.690 | 46,536,901 |
| 2024-10-09 | 22.560 | 24.580 | 21.800 | 23.120 | 23.120 | 69,637,317 |
| 2024-10-08 | 22.510 | 22.510 | 21.510 | 22.510 | 22.510 | 45,359,738 |
| 2024-09-30 | 19.970 | 20.460 | 19.650 | 20.460 | 20.460 | 40,057,193 |
| 2024-09-27 | 17.770 | 18.600 | 17.760 | 18.600 | 18.600 | 14,751,523 |
| 2024-09-26 | 16.820 | 17.500 | 16.780 | 17.500 | 17.500 | 15,907,163 |
| 2024-09-25 | 17.100 | 17.340 | 16.800 | 16.910 | 16.910 | 19,208,239 |
| 2024-09-24 | 16.400 | 17.000 | 16.360 | 16.940 | 16.940 | 17,081,557 |
| 2024-09-23 | 16.650 | 16.730 | 16.410 | 16.480 | 16.480 | 11,847,321 |
| 2024-09-20 | 16.300 | 16.710 | 16.200 | 16.560 | 16.560 | 14,095,450 |
| 2024-09-19 | 15.980 | 16.380 | 15.820 | 16.310 | 16.310 | 8,196,932 |
| 2024-09-18 | 15.820 | 16.030 | 15.620 | 15.910 | 15.910 | 4,645,560 |
| 2024-09-13 | 16.010 | 16.150 | 15.790 | 15.820 | 15.820 | 5,257,020 |
| 2024-09-12 | 15.990 | 16.240 | 15.900 | 16.010 | 16.010 | 6,415,464 |
| 2024-09-11 | 15.740 | 15.920 | 15.680 | 15.890 | 15.890 | 4,750,387 |
| 2024-09-10 | 15.500 | 15.900 | 15.190 | 15.800 | 15.800 | 6,939,407 |
| 2024-09-09 | 15.450 | 15.620 | 15.250 | 15.350 | 15.350 | 4,710,684 |
| 2024-09-06 | 15.880 | 15.970 | 15.520 | 15.550 | 15.550 | 4,770,012 |
| 2024-09-05 | 15.770 | 16.050 | 15.720 | 15.890 | 15.890 | 4,516,776 |
| 2024-09-04 | 15.600 | 15.910 | 15.600 | 15.700 | 15.700 | 4,214,240 |
| 2024-09-03 | 15.530 | 15.800 | 15.500 | 15.760 | 15.760 | 4,319,480 |
| 2024-09-02 | 16.050 | 16.120 | 15.510 | 15.530 | 15.530 | 6,954,328 |
| 2024-08-30 | 15.520 | 16.250 | 15.520 | 16.090 | 16.090 | 9,354,906 |
| 2024-08-29 | 15.080 | 15.650 | 15.080 | 15.560 | 15.560 | 6,303,544 |
| 2024-08-28 | 15.090 | 15.200 | 14.900 | 15.150 | 15.150 | 4,335,699 |
| 2024-08-27 | 15.270 | 15.440 | 15.000 | 15.090 | 15.090 | 5,218,468 |
| 2024-08-26 | 15.650 | 15.680 | 15.300 | 15.360 | 15.360 | 4,895,132 |
| 2024-08-23 | 15.330 | 15.650 | 15.310 | 15.590 | 15.590 | 4,900,118 |
| 2024-08-22 | 15.720 | 15.860 | 15.280 | 15.350 | 15.350 | 4,862,084 |
| 2024-08-21 | 15.710 | 15.950 | 15.670 | 15.710 | 15.710 | 3,252,546 |
| 2024-08-20 | 16.210 | 16.210 | 15.730 | 15.760 | 15.760 | 5,682,780 |
| 2024-08-19 | 16.120 | 16.450 | 16.030 | 16.230 | 16.230 | 5,726,058 |
| 2024-08-16 | 16.160 | 16.230 | 16.050 | 16.070 | 16.070 | 4,250,298 |
| 2024-08-15 | 15.920 | 16.400 | 15.880 | 16.180 | 16.180 | 5,921,048 |
| 2024-08-14 | 16.150 | 16.150 | 15.930 | 15.970 | 15.970 | 3,057,736 |
| 2024-08-13 | 15.960 | 16.160 | 15.910 | 16.100 | 16.100 | 3,031,788 |
| 2024-08-12 | 16.030 | 16.140 | 15.860 | 16.040 | 16.040 | 3,943,083 |
| 2024-08-09 | 16.580 | 16.720 | 16.080 | 16.100 | 16.100 | 8,323,100 |
| 2024-08-08 | 16.500 | 16.640 | 16.190 | 16.510 | 16.510 | 4,971,981 |
| 2024-08-07 | 16.620 | 16.740 | 16.500 | 16.570 | 16.570 | 4,048,275 |
| 2024-08-06 | 16.560 | 16.730 | 16.400 | 16.610 | 16.610 | 5,550,553 |
| 2024-08-05 | 16.710 | 17.100 | 16.340 | 16.360 | 16.360 | 7,482,122 |
| 2024-08-02 | 17.060 | 17.350 | 16.870 | 16.930 | 16.930 | 5,872,906 |
| 2024-08-01 | 17.190 | 17.420 | 17.030 | 17.180 | 17.180 | 7,670,250 |
| 2024-07-31 | 16.400 | 17.250 | 16.380 | 17.180 | 17.180 | 11,293,454 |
| 2024-07-30 | 16.250 | 16.580 | 16.140 | 16.440 | 16.440 | 4,202,812 |
| 2024-07-29 | 16.410 | 16.490 | 16.190 | 16.290 | 16.290 | 3,368,767 |
| 2024-07-26 | 16.200 | 16.450 | 16.170 | 16.370 | 16.370 | 4,413,008 |
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.