Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.786	23.257	22.600	23.229	22.737	8,978,589
2023-02-02	22.750	23.457	22.579	22.771	22.289	8,490,683
2023-02-01	21.943	22.814	21.943	22.643	22.164	6,590,110
2023-01-31	22.350	22.464	21.864	21.929	21.465	5,665,769
2023-01-30	22.829	22.964	22.329	22.357	21.884	7,306,462
2023-01-20	22.157	22.843	22.150	22.450	21.975	8,696,464
2023-01-19	21.821	22.471	21.721	22.429	21.954	9,384,186
2023-01-18	21.321	22.250	21.271	21.850	21.388	7,347,953
2023-01-17	21.786	21.914	21.221	21.279	20.828	4,864,575
2023-01-16	21.636	22.500	21.514	21.929	21.465	8,627,375
2023-01-13	21.336	21.786	21.121	21.557	21.101	5,031,777
2023-01-12	20.950	21.643	20.736	21.329	20.877	5,541,415
2023-01-11	21.393	21.471	20.893	20.950	20.507	3,784,849
2023-01-10	21.407	21.607	21.143	21.393	20.940	4,530,492
2023-01-09	21.514	21.671	21.271	21.357	20.905	4,467,457
2023-01-06	21.471	21.686	21.286	21.471	21.017	4,114,107
2023-01-05	21.650	21.900	21.450	21.507	21.052	4,731,890
2023-01-04	21.750	21.750	21.286	21.550	21.094	5,921,143
2023-01-03	20.929	21.871	20.914	21.621	21.164	8,970,147
2022-12-30	20.929	21.329	20.800	21.150	20.702	6,284,660
2022-12-29	20.379	21.193	20.264	20.936	20.493	5,505,347
2022-12-28	20.686	21.243	20.343	20.443	20.010	5,091,245
2022-12-27	20.871	20.986	20.479	20.771	20.332	4,643,574
2022-12-26	20.157	21.000	20.157	20.893	20.451	5,926,424
2022-12-23	19.479	20.557	19.479	20.271	19.842	6,781,854
2022-12-22	19.514	19.893	19.293	19.643	19.227	4,574,304
2022-12-21	19.357	19.607	19.107	19.393	18.982	4,420,120
2022-12-20	20.007	20.214	19.393	19.400	18.989	4,941,235
2022-12-19	20.214	20.321	19.707	19.864	19.444	4,566,630
2022-12-16	20.379	20.571	20.093	20.093	19.668	4,523,733
2022-12-15	20.036	20.679	19.929	20.379	19.947	5,089,841
2022-12-14	20.007	20.500	20.007	20.264	19.835	4,833,521
2022-12-13	20.521	20.571	19.907	19.979	19.556	4,998,469
2022-12-12	19.693	20.600	19.693	20.507	20.073	6,165,710
2022-12-09	20.471	20.471	20.079	20.179	19.752	4,698,474
2022-12-08	20.793	20.864	20.321	20.364	19.933	7,535,211
2022-12-07	21.071	21.471	20.829	20.871	20.430	6,421,702
2022-12-06	21.107	21.471	20.414	21.293	20.842	11,871,129
2022-12-05	21.271	21.443	20.929	21.164	20.716	7,247,261
2022-12-02	21.714	21.907	21.036	21.036	20.591	8,875,694
2022-12-01	21.207	21.957	21.207	21.786	21.325	10,548,902
2022-11-30	21.393	21.500	20.986	21.121	20.674	5,609,392
2022-11-29	21.421	21.664	21.121	21.371	20.919	6,089,567
2022-11-28	21.079	21.971	21.007	21.421	20.968	5,534,729
2022-11-25	21.686	21.950	21.379	21.486	21.031	4,935,603
2022-11-24	22.186	22.371	21.429	21.750	21.290	11,031,041
2022-11-23	22.721	23.193	22.000	22.336	21.863	9,843,344
2022-11-22	22.907	23.357	22.714	22.914	22.429	8,115,559
2022-11-21	22.364	23.157	22.364	23.086	22.597	9,329,385
2022-11-18	22.707	23.557	22.364	22.579	22.101	14,022,752
2022-11-17	22.279	22.750	22.021	22.707	22.227	9,726,343
2022-11-16	22.200	22.743	21.736	22.264	21.793	10,181,715
2022-11-15	21.264	22.621	21.236	22.200	21.730	14,379,589
2022-11-14	20.800	21.321	20.764	21.221	20.772	8,362,564
2022-11-11	22.957	23.057	21.071	21.121	20.674	23,262,883
2022-11-10	21.771	22.629	21.664	22.357	21.884	13,092,112
2022-11-09	21.721	22.143	21.486	21.836	21.374	10,424,601
2022-11-08	21.150	22.143	20.864	22.014	21.548	20,388,615
2022-11-07	20.964	22.300	20.964	21.214	20.765	18,929,048
2022-11-04	20.821	21.350	20.586	21.029	20.584	17,760,212

← NewerPage 16 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.