Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.321	16.536	16.257	16.464	16.116	3,446,814
2022-08-03	16.129	16.514	16.129	16.200	15.857	5,463,514
2022-08-02	16.579	16.579	15.879	16.036	15.696	8,062,434
2022-08-01	16.800	16.829	16.507	16.671	16.319	3,557,339
2022-07-29	16.857	16.914	16.607	16.686	16.333	3,546,022
2022-07-28	17.064	17.150	16.786	16.836	16.479	4,513,138
2022-07-27	17.064	17.193	16.893	16.950	16.591	4,081,519
2022-07-26	16.671	17.036	16.664	17.029	16.668	5,997,937
2022-07-25	16.793	16.936	16.543	16.643	16.291	4,641,518
2022-07-22	16.943	17.129	16.614	16.800	16.444	6,143,372
2022-07-21	17.200	17.371	16.936	17.000	16.640	5,357,766
2022-07-20	17.400	17.400	17.157	17.179	16.815	7,150,424
2022-07-19	16.629	17.450	16.614	17.407	17.039	13,951,114
2022-07-18	16.207	16.693	16.207	16.614	16.263	5,893,818
2022-07-15	16.386	16.457	16.157	16.157	15.815	4,514,188
2022-07-14	16.379	16.521	16.300	16.450	16.102	3,603,770
2022-07-13	16.293	16.486	16.264	16.393	16.046	3,455,657
2022-07-12	16.436	16.436	16.164	16.264	15.920	4,846,410
2022-07-11	16.414	16.543	16.214	16.429	16.081	4,507,486
2022-07-08	16.343	16.593	16.257	16.393	16.046	4,807,740
2022-07-07	16.221	16.450	16.179	16.250	15.906	4,149,773
2022-07-06	16.121	16.300	16.043	16.200	15.857	4,354,513
2022-07-05	16.379	16.486	16.029	16.171	15.829	6,096,552
2022-07-04	16.571	16.586	16.079	16.457	16.109	6,367,729
2022-07-01	16.721	16.743	16.293	16.343	15.997	5,578,581
2022-06-30	16.636	16.786	16.479	16.657	16.305	5,727,415
2022-06-29	16.621	17.057	16.429	16.643	16.291	9,118,905
2022-06-28	16.436	16.693	16.207	16.621	16.270	6,040,011
2022-06-27	16.657	16.693	16.343	16.407	16.060	5,702,961
2022-06-24	16.593	16.850	16.436	16.557	16.207	6,567,678
2022-06-23	16.086	16.536	16.086	16.493	16.144	5,858,613
2022-06-22	16.600	16.607	16.107	16.129	15.787	5,554,206
2022-06-21	16.414	16.586	16.271	16.579	16.228	7,662,488
2022-06-20	16.343	16.557	16.243	16.414	16.067	5,881,185
2022-06-17	16.336	16.393	16.000	16.321	15.976	6,476,894
2022-06-16	16.386	16.636	16.343	16.429	16.081	6,787,356
2022-06-15	16.307	16.771	16.307	16.386	16.039	10,404,931
2022-06-14	16.071	16.443	15.671	16.421	16.074	9,299,036
2022-06-13	16.157	16.350	15.929	16.250	15.906	8,107,078
2022-06-10	15.979	16.300	15.929	16.236	15.892	8,016,283
2022-06-09	16.429	16.429	15.964	16.071	15.731	7,826,702
2022-06-08	16.214	16.786	16.186	16.486	16.137	13,170,196
2022-06-07	16.314	16.414	16.043	16.243	15.899	8,217,067
2022-06-06	16.007	16.343	15.936	16.200	15.857	9,542,073
2022-06-02	15.793	16.057	15.571	15.993	15.654	10,676,281
2022-06-01	15.929	16.871	15.736	15.843	15.508	18,671,770
2022-05-31	15.229	15.407	14.929	15.379	15.053	6,549,338
2022-05-30	15.150	15.414	14.950	15.229	14.906	4,670,143
2022-05-27	15.100	15.214	14.921	15.043	14.725	5,672,286
2022-05-26	14.929	15.036	14.607	14.936	14.620	5,517,367
2022-05-25	14.771	15.129	14.686	14.943	14.627	6,620,390
2022-05-24	15.443	15.457	14.579	14.607	14.298	8,629,465
2022-05-23	15.179	15.507	15.036	15.464	15.137	5,874,096
2022-05-20	14.964	15.179	14.864	15.143	14.822	5,547,593
2022-05-19	14.893	15.000	14.757	14.900	14.585	4,961,839
2022-05-18	15.629	15.864	15.357	15.429	14.564	6,752,081
2022-05-17	15.464	15.529	15.071	15.464	14.597	4,657,102
2022-05-16	15.786	15.786	15.293	15.493	14.624	5,447,260
2022-05-13	15.714	15.857	15.479	15.657	14.779	3,749,128
2022-05-12	15.321	15.607	15.271	15.571	14.699	4,891,649

← NewerPage 18 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.