Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24.143	24.564	24.043	24.350	24.350	3,802,880
2023-07-28	23.871	24.336	23.743	24.243	24.243	4,324,556
2023-07-27	24.214	24.436	23.871	23.914	23.914	4,038,708
2023-07-26	24.643	24.771	23.950	24.250	24.250	5,382,696
2023-07-25	25.050	25.129	24.436	24.593	24.593	6,926,976
2023-07-24	24.414	25.057	24.357	24.764	24.764	3,042,708
2023-07-21	24.714	24.829	24.436	24.543	24.543	3,652,255
2023-07-20	25.336	25.464	24.643	24.729	24.729	5,437,682
2023-07-19	25.179	25.693	25.179	25.343	25.343	3,623,067
2023-07-18	25.507	25.600	25.114	25.164	25.164	4,037,752
2023-07-17	26.129	26.357	25.193	25.479	25.479	6,981,616
2023-07-14	25.521	26.557	25.521	26.229	26.229	7,485,550
2023-07-13	25.000	25.621	25.000	25.436	25.436	4,858,922
2023-07-12	25.714	25.850	24.929	25.000	25.000	6,712,214
2023-07-11	25.800	26.143	25.679	25.829	25.829	6,210,961
2023-07-10	26.014	26.221	25.250	25.907	25.907	6,640,926
2023-07-07	26.621	26.643	25.614	25.893	25.893	9,018,591
2023-07-06	26.571	27.214	26.514	26.714	26.714	5,192,341
2023-07-05	27.171	27.307	26.600	26.636	26.636	5,145,795
2023-07-04	27.050	27.314	26.964	27.164	27.164	4,563,160
2023-07-03	27.536	27.814	26.286	27.129	27.129	11,362,814
2023-06-30	27.629	27.950	26.821	27.543	27.543	8,000,886
2023-06-29	26.857	28.271	26.579	27.743	27.743	8,851,264
2023-06-28	27.536	27.536	26.093	26.857	26.857	9,844,373
2023-06-27	27.814	27.914	27.393	27.436	27.436	9,037,960
2023-06-26	28.857	29.364	27.571	27.707	27.707	11,298,000
2023-06-21	30.257	30.429	29.129	29.164	29.164	14,316,513
2023-06-20	30.500	30.836	30.036	30.557	30.557	12,721,441
2023-06-19	29.493	30.979	29.243	30.679	30.679	22,305,430
2023-06-16	27.800	29.536	27.650	29.393	29.393	19,617,549
2023-06-15	28.579	28.579	27.557	27.771	27.771	9,813,708
2023-06-14	28.186	28.671	28.064	28.279	28.279	9,574,552
2023-06-13	27.707	28.571	27.400	28.179	28.179	9,781,931
2023-06-12	28.471	28.757	27.579	27.671	27.671	10,502,734
2023-06-09	27.857	28.471	27.429	28.286	28.286	9,205,348
2023-06-08	28.286	28.486	27.471	27.764	27.764	8,396,928
2023-06-07	27.271	29.214	27.271	28.629	28.629	12,569,158
2023-06-06	28.100	28.343	27.250	27.429	27.429	7,742,357
2023-06-05	28.129	28.564	27.900	28.200	28.200	5,653,774
2023-06-02	28.186	28.636	27.871	28.179	28.179	9,046,762
2023-06-01	27.593	28.457	27.307	28.079	28.079	10,380,697
2023-05-31	27.250	27.907	27.043	27.586	27.586	11,286,643
2023-05-30	26.014	27.564	25.650	27.243	27.243	13,049,877
2023-05-29	26.214	26.871	26.043	26.214	26.214	9,196,574
2023-05-26	25.364	26.200	25.343	26.064	26.064	7,098,961
2023-05-25	25.643	25.864	24.850	25.329	25.329	8,001,771
2023-05-24	25.993	26.343	25.679	25.986	25.436	5,969,409
2023-05-23	26.907	26.907	25.650	26.071	25.520	9,778,062
2023-05-22	27.129	27.250	26.643	26.929	26.359	5,981,969
2023-05-19	27.157	27.543	26.614	27.143	26.568	6,459,322
2023-05-18	26.536	27.550	26.414	27.271	26.694	11,102,016
2023-05-17	26.429	27.214	26.286	26.507	25.946	10,321,665
2023-05-16	28.079	28.207	26.357	26.450	25.890	16,789,619
2023-05-15	27.864	28.250	27.293	28.250	27.652	9,178,118
2023-05-12	28.486	29.114	27.886	27.893	27.303	9,992,571
2023-05-11	29.357	29.971	28.500	28.514	27.911	14,449,775
2023-05-10	30.357	30.571	28.836	29.464	28.841	21,942,429
2023-05-09	28.821	30.936	28.414	30.700	30.050	28,832,871
2023-05-08	28.307	29.286	27.036	28.850	28.239	20,041,628
2023-05-05	27.286	28.971	27.150	28.264	27.666	22,825,285

← NewerPage 14 of 21 · 1,218 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.