Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.821	21.350	20.586	21.029	20.584	17,760,212
2022-11-03	21.500	21.500	20.757	20.836	20.395	19,411,008
2022-11-02	22.136	22.429	21.343	21.650	21.192	22,245,066
2022-11-01	21.407	22.571	21.079	22.436	21.961	34,585,800
2022-10-31	20.229	22.100	20.093	22.100	21.632	35,876,118
2022-10-28	19.436	20.564	19.364	20.093	19.668	27,917,187
2022-10-27	19.471	19.771	19.200	19.314	18.906	15,684,594
2022-10-26	18.814	19.993	18.686	19.664	19.248	24,922,447
2022-10-25	18.886	19.279	18.571	18.879	18.479	21,644,378
2022-10-24	17.621	19.357	17.514	19.064	18.661	35,844,961
2022-10-21	17.379	17.771	17.221	17.600	17.228	7,788,900
2022-10-20	17.414	17.850	17.279	17.321	16.955	10,097,203
2022-10-19	17.579	17.714	17.157	17.457	17.088	7,251,988
2022-10-18	17.500	17.536	17.229	17.493	17.123	6,013,533
2022-10-17	17.143	17.807	17.086	17.500	17.130	10,392,956
2022-10-14	17.057	17.343	17.000	17.264	16.899	10,268,253
2022-10-13	16.721	17.286	16.607	17.143	16.780	12,320,487
2022-10-12	16.079	16.721	15.929	16.721	16.368	6,300,756
2022-10-11	15.664	16.143	15.586	16.114	15.773	4,003,587
2022-10-10	15.914	16.186	15.500	15.571	15.242	3,121,122
2022-09-30	16.071	16.336	15.807	15.871	15.536	3,203,993
2022-09-29	16.079	16.536	16.021	16.064	15.724	3,777,270
2022-09-28	16.350	16.571	16.000	16.043	15.703	3,704,157
2022-09-27	15.736	16.421	15.736	16.371	16.025	4,142,192
2022-09-26	15.929	16.179	15.543	15.693	15.361	4,398,212
2022-09-23	16.543	16.550	16.014	16.029	15.689	4,549,925
2022-09-22	15.914	16.914	15.843	16.550	16.200	8,572,027
2022-09-21	15.843	16.050	15.493	15.929	15.592	4,323,470
2022-09-20	16.207	16.414	15.800	15.871	15.536	4,358,879
2022-09-19	16.571	16.621	16.121	16.207	15.864	5,288,049
2022-09-16	16.607	17.050	16.579	16.579	16.228	8,104,227
2022-09-15	16.736	16.936	16.514	16.686	16.333	5,231,703
2022-09-14	16.557	16.750	16.350	16.679	16.326	4,361,176
2022-09-13	16.286	16.786	16.250	16.679	16.326	5,078,354
2022-09-09	16.057	16.507	15.971	16.350	16.004	4,514,514
2022-09-08	16.200	16.286	16.043	16.043	15.703	3,089,730
2022-09-07	16.186	16.243	16.021	16.193	15.850	3,338,563
2022-09-06	16.243	16.371	16.093	16.164	15.822	2,624,780
2022-09-05	16.286	16.293	16.007	16.257	15.913	3,399,079
2022-09-02	16.100	16.421	16.064	16.329	15.983	3,251,651
2022-09-01	16.136	16.386	16.057	16.157	15.815	2,992,382
2022-08-31	16.143	16.250	15.893	16.071	15.731	3,707,222
2022-08-30	15.929	16.207	15.900	16.200	15.857	2,941,316
2022-08-29	15.721	16.029	15.607	15.971	15.633	2,773,857
2022-08-26	15.964	16.221	15.843	15.886	15.550	3,497,313
2022-08-25	15.986	16.079	15.721	16.064	15.724	3,769,354
2022-08-24	16.429	16.443	15.879	15.914	15.578	5,500,229
2022-08-23	16.400	16.507	16.357	16.464	16.116	3,506,472
2022-08-22	16.564	16.721	16.314	16.450	16.102	4,237,576
2022-08-19	16.543	16.750	16.521	16.564	16.214	4,046,873
2022-08-18	16.743	16.771	16.486	16.536	16.186	3,636,901
2022-08-17	16.714	16.721	16.536	16.721	16.368	3,352,636
2022-08-16	16.964	17.021	16.679	16.714	16.361	4,238,683
2022-08-15	17.129	17.129	16.879	16.936	16.577	3,933,631
2022-08-12	17.093	17.371	16.879	17.150	16.787	5,457,271
2022-08-11	17.129	17.250	17.057	17.150	16.787	4,047,290
2022-08-10	17.057	17.214	16.943	17.093	16.731	3,663,087
2022-08-09	17.186	17.307	16.886	17.093	16.731	4,430,658
2022-08-08	17.286	17.393	17.057	17.171	16.808	6,098,513
2022-08-05	16.536	17.279	16.464	17.236	16.871	11,882,931

← NewerPage 17 of 21 · 1,219 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.