See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.41▲ 0.95%
← 603927.SHG stock page

Sinosoft Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-3122.47122.47121.64321.86421.8646,975,192
2023-10-3022.05722.42121.97122.30022.3006,103,104
2023-10-2722.30022.36421.79322.14322.1435,528,656
2023-10-2621.95022.48621.87922.20722.2073,877,770
2023-10-2521.82122.44321.67922.10722.1075,807,130
2023-10-2421.38621.77921.19321.62121.6213,908,181
2023-10-2322.03622.27921.12921.23621.2366,283,204
2023-10-2022.93623.30022.10022.20722.2075,718,692
2023-10-1923.33623.75723.15023.20023.2003,181,322
2023-10-1823.59323.70722.89323.41423.4144,208,845
2023-10-1723.57123.89323.46423.72123.7213,586,354
2023-10-1623.80723.84323.36423.47923.4793,239,310
2023-10-1324.00024.09323.62923.70723.7074,004,630
2023-10-1224.45724.46423.94324.11424.1144,265,479
2023-10-1124.05024.62123.89324.29324.2935,747,074
2023-10-1023.82124.25723.82124.07124.0714,038,956
2023-10-0923.83624.09323.75723.90723.9073,078,843
2023-09-2823.88624.26423.82923.92923.9293,903,393
2023-09-2723.92923.99323.61423.82123.8213,806,397
2023-09-2623.39323.91423.36423.70023.7003,813,632
2023-09-2523.86423.92123.32123.46423.4643,603,114
2023-09-2222.79323.90022.79323.84323.8435,694,288
2023-09-2122.93623.42922.85722.89322.8933,640,308
2023-09-2023.45023.66423.07123.10723.1072,958,261
2023-09-1923.78623.84323.35723.42923.4293,253,894
2023-09-1823.46424.02123.37123.87123.8714,315,813
2023-09-1523.82123.95023.42923.60023.6003,881,116
2023-09-1423.69324.18623.57123.79323.7934,846,220
2023-09-1324.78624.92923.63623.71423.7146,930,810
2023-09-1224.68625.22124.68624.96424.9645,184,648
2023-09-1124.07125.02124.07124.91424.9147,453,775
2023-09-0823.82924.12923.53623.92923.9295,225,864
2023-09-0724.50024.54324.02124.09324.0934,902,044
2023-09-0624.40724.73624.07924.64324.6434,453,979
2023-09-0524.90724.90724.40724.50024.5004,508,331
2023-09-0424.99325.02124.40024.90724.9076,671,091
2023-09-0125.51425.56424.65724.80724.8075,908,529
2023-08-3125.56425.75025.12925.51425.5146,981,564
2023-08-3024.23625.90724.23625.62925.62915,342,985
2023-08-2923.11424.33623.07124.17924.1798,896,560
2023-08-2824.60024.64322.79323.05023.05012,716,914
2023-08-2523.22123.92922.74322.87122.8718,694,504
2023-08-2423.45023.55023.00723.08623.0864,464,619
2023-08-2323.86423.86423.27923.32123.3213,941,931
2023-08-2223.60724.07123.35724.04324.0435,469,823
2023-08-2123.07123.89323.04323.36423.3645,846,164
2023-08-1824.05724.05723.12923.12923.1295,198,909
2023-08-1723.52924.12123.36423.86423.8643,460,212
2023-08-1624.07924.39323.67923.67923.6794,478,544
2023-08-1524.71424.84324.00024.20724.2073,126,592
2023-08-1423.85724.75023.64324.70024.7006,238,127
2023-08-1124.75724.90723.80723.85723.8575,906,122
2023-08-1024.72124.96424.46424.74324.7433,300,754
2023-08-0924.94325.42124.72124.84324.8434,653,572
2023-08-0825.30725.35024.93625.02125.0213,896,158
2023-08-0725.21425.60725.12925.30725.3074,648,250
2023-08-0424.58625.61424.42925.48625.4869,553,024
2023-08-0324.17924.40024.10724.37924.3793,668,190
2023-08-0224.21424.47124.17924.23624.2362,632,481
2023-08-0124.29324.52124.06424.32924.3293,842,916
← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-250.5500 CNY
2022-05-190.5500 CNY
2021-07-050.7700 CNY
2020-05-220.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.