Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.600	14.450	13.550	14.400	14.400	23,403,921
2026-10-16	13.980	14.080	13.500	13.660	13.660	9,563,542
2026-10-15	13.850	14.200	13.750	13.840	13.840	9,376,052
2026-10-14	14.080	14.180	14.000	14.060	14.060	7,317,619
2026-10-13	13.950	14.200	13.820	14.110	14.110	9,923,061
2026-10-12	14.040	14.230	13.960	14.090	14.090	8,840,060
2026-10-09	13.530	14.110	13.340	14.050	14.050	12,688,892
2026-10-08	13.650	13.760	13.370	13.490	13.490	5,429,953
2026-09-30	13.630	13.700	13.490	13.640	13.640	5,063,966
2026-09-29	13.430	13.680	13.400	13.610	13.610	4,308,725
2026-09-28	13.550	13.630	13.280	13.430	13.430	5,595,490
2026-09-24	13.790	13.840	13.560	13.570	13.570	4,046,300
2026-09-23	13.960	14.010	13.790	13.790	13.790	4,924,313
2026-09-22	13.940	14.100	13.880	13.980	13.980	7,019,715
2026-09-21	13.710	13.940	13.590	13.900	13.900	7,717,529
2026-09-18	13.410	13.730	13.360	13.590	13.590	6,877,875
2026-09-17	13.410	13.520	13.350	13.390	13.340	4,436,484
2026-09-16	13.570	13.570	13.310	13.470	13.420	5,980,140
2026-09-15	13.700	13.840	13.530	13.540	13.489	5,718,300
2026-09-14	13.460	13.780	13.460	13.680	13.629	6,173,321
2026-09-11	13.740	13.820	13.460	13.540	13.540	6,442,225
2026-09-10	13.820	13.850	13.650	13.780	13.780	4,185,716
2026-09-09	14.020	14.020	13.800	13.840	13.840	4,780,980
2026-09-08	13.820	14.160	13.760	14.000	14.000	7,547,418
2026-09-07	14.040	14.090	13.790	13.820	13.820	8,244,494
2026-09-04	14.090	14.310	13.970	14.010	14.010	10,087,553
2026-09-03	14.220	14.240	13.940	13.950	13.950	6,389,110
2026-09-02	14.200	14.250	13.980	14.150	14.150	7,429,996
2026-09-01	14.080	14.280	14.040	14.250	14.250	9,038,007
2026-08-31	14.030	14.160	13.910	14.070	14.070	8,636,898
2026-08-28	14.060	14.320	14.040	14.150	14.150	12,507,945
2026-08-27	13.690	14.080	13.650	14.030	14.030	13,187,169
2026-08-26	13.540	13.890	13.520	13.760	13.760	10,773,284
2026-08-25	13.100	13.460	13.100	13.440	13.440	9,130,700
2026-08-24	13.190	13.340	13.060	13.140	13.140	6,557,545
2026-08-21	13.250	13.290	13.090	13.240	13.240	5,995,477
2026-08-20	13.070	13.320	13.040	13.260	13.260	8,907,518
2026-08-19	13.200	13.390	12.990	13.040	13.040	11,336,856
2026-08-18	13.380	13.430	13.080	13.390	13.390	14,057,858
2026-08-17	13.510	13.540	13.280	13.400	13.400	9,382,714
2026-08-14	13.650	13.850	13.410	13.540	13.540	10,009,348
2026-08-13	13.830	14.000	13.660	13.680	13.680	9,409,313
2026-08-12	13.870	13.990	13.720	13.800	13.800	7,339,484
2026-08-11	13.980	14.030	13.750	13.840	13.840	6,923,720
2026-08-10	13.790	14.050	13.660	13.920	13.920	10,516,436
2026-08-07	14.140	14.160	13.500	13.780	13.780	14,045,032
2026-08-06	14.150	14.450	13.910	14.030	14.030	13,955,958
2026-08-05	14.250	14.570	14.120	14.220	14.220	12,842,151
2026-08-04	14.280	14.500	14.210	14.250	14.250	13,736,559
2026-08-03	14.050	14.210	13.950	14.210	14.210	13,314,580
2026-07-31	13.730	14.210	13.700	14.030	14.030	16,850,628
2026-07-30	13.450	13.950	13.400	13.790	13.790	15,947,353
2026-07-29	13.290	13.630	13.280	13.510	13.510	12,036,130
2026-07-28	12.910	13.340	12.860	13.270	13.270	11,862,360
2026-07-27	12.710	13.040	12.550	13.020	13.020	9,620,836
2026-07-24	13.120	13.170	12.800	12.800	12.800	10,425,019
2026-07-23	13.240	13.240	12.970	13.220	13.220	10,973,531
2026-07-22	13.300	13.460	13.120	13.280	13.280	17,274,906
2026-07-21	13.000	13.630	12.950	13.460	13.460	22,242,551
2026-07-20	12.940	13.160	12.780	13.070	13.070	17,120,049

Page 1 of 1 · 60 trading days

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.