Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27.836	28.143	26.750	27.093	26.520	18,008,667
2023-04-28	27.629	28.636	27.407	27.829	27.240	20,569,056
2023-04-27	27.893	29.071	27.057	27.593	27.009	23,738,397
2023-04-26	31.686	31.964	28.514	28.536	27.932	32,663,849
2023-04-25	30.029	32.043	28.857	31.686	31.015	32,783,345
2023-04-24	29.457	30.643	28.643	30.007	29.372	23,842,995
2023-04-21	31.143	31.143	29.150	29.229	28.610	25,633,377
2023-04-20	31.150	31.786	30.714	31.450	30.784	21,751,417
2023-04-19	31.707	32.836	31.000	31.279	30.617	32,033,922
2023-04-18	29.143	32.071	28.929	31.571	30.903	31,415,559
2023-04-17	30.229	30.350	29.000	29.207	28.589	23,213,226
2023-04-14	28.571	31.157	28.571	30.236	29.596	43,699,390
2023-04-13	27.857	28.929	27.636	28.321	27.722	20,751,644
2023-04-12	27.043	28.036	26.864	28.000	27.407	13,735,499
2023-04-11	26.764	27.136	26.286	27.093	26.520	9,800,632
2023-04-10	28.336	29.143	26.529	26.757	26.191	20,675,440
2023-04-07	28.557	28.700	27.779	28.529	27.925	12,559,808
2023-04-06	28.343	28.707	27.736	28.286	27.687	15,067,677
2023-04-04	27.143	29.136	26.943	28.893	28.281	28,186,855
2023-04-03	25.793	27.514	25.786	27.143	26.568	20,198,619
2023-03-31	25.286	25.993	24.950	25.786	25.240	8,041,083
2023-03-30	25.321	25.586	25.000	25.336	24.800	8,627,938
2023-03-29	25.757	25.979	25.293	25.371	24.834	13,233,677
2023-03-28	26.443	26.607	25.536	25.629	25.086	14,952,884
2023-03-27	26.100	27.557	25.929	26.643	26.079	19,466,279
2023-03-24	25.829	26.343	25.514	25.986	25.436	15,966,672
2023-03-23	25.357	26.050	24.857	25.871	25.324	15,817,152
2023-03-22	25.179	25.607	24.829	25.486	24.946	11,923,160
2023-03-21	24.786	25.786	24.707	25.336	24.800	14,162,227
2023-03-20	25.143	26.207	24.857	24.957	24.429	23,728,009
2023-03-17	24.143	25.514	24.143	25.143	24.611	24,335,739
2023-03-16	24.314	24.443	23.929	24.029	23.520	10,520,818
2023-03-15	24.271	24.821	24.014	24.657	24.135	14,584,213
2023-03-14	24.286	24.614	23.714	24.271	23.758	17,168,673
2023-03-13	22.964	24.393	22.743	24.364	23.849	24,991,722
2023-03-10	23.007	23.586	22.871	23.114	22.625	9,240,228
2023-03-09	23.329	23.471	22.721	23.221	22.730	9,383,088
2023-03-08	22.650	23.293	22.614	23.250	22.758	8,846,289
2023-03-07	23.736	23.779	22.750	22.750	22.269	13,974,941
2023-03-06	23.464	24.064	23.286	23.729	23.226	16,360,156
2023-03-03	23.329	23.564	22.871	23.414	22.919	10,250,283
2023-03-02	23.214	23.714	23.057	23.471	22.975	13,407,032
2023-03-01	22.407	23.514	22.286	23.264	22.772	16,683,875
2023-02-28	22.943	23.271	22.036	22.393	21.919	13,471,836
2023-02-27	23.250	23.664	22.493	22.629	22.150	11,441,220
2023-02-24	23.221	23.929	23.057	23.321	22.828	10,452,786
2023-02-23	22.786	23.914	22.571	23.243	22.751	15,257,474
2023-02-22	22.429	23.371	22.143	22.907	22.422	13,559,212
2023-02-21	22.907	23.214	22.171	22.657	22.178	19,790,874
2023-02-20	23.107	23.121	22.507	23.000	22.513	19,441,966
2023-02-17	24.914	25.329	23.107	23.286	22.793	34,365,920
2023-02-16	23.200	25.514	22.957	25.050	24.520	36,742,127
2023-02-15	22.393	23.264	22.236	23.193	22.702	9,121,623
2023-02-14	22.629	22.750	22.150	22.407	21.933	5,764,946
2023-02-13	22.771	22.907	22.429	22.650	22.171	5,881,334
2023-02-10	22.857	23.036	22.486	22.693	22.213	6,089,798
2023-02-09	22.300	22.971	22.236	22.914	22.429	6,650,466
2023-02-08	23.000	23.129	22.500	22.607	22.129	7,696,668
2023-02-07	23.293	23.407	22.714	23.214	22.723	6,970,751
2023-02-06	23.186	23.650	22.929	23.486	22.989	9,443,578

← NewerPage 15 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.