Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.414	15.914	15.414	15.436	14.570	8,873,184
2022-05-10	15.286	15.536	15.050	15.471	14.604	7,039,732
2022-05-09	15.357	15.600	15.271	15.414	14.550	5,886,150
2022-05-06	14.943	15.871	14.714	15.586	14.712	10,257,914
2022-05-05	15.129	15.464	14.929	15.243	14.388	6,170,837
2022-04-29	14.879	15.286	14.557	15.121	14.274	9,593,102
2022-04-28	15.971	16.071	14.629	14.721	13.896	15,302,663
2022-04-27	15.464	16.329	15.293	16.257	15.346	5,568,945
2022-04-26	16.143	16.450	15.750	15.764	14.881	5,912,443
2022-04-25	17.086	17.086	16.143	16.143	15.238	7,408,676
2022-04-22	17.650	17.729	17.114	17.357	16.384	5,968,929
2022-04-21	18.071	18.529	17.707	17.771	16.775	7,979,598
2022-04-20	18.307	18.457	18.036	18.171	17.153	7,123,428
2022-04-19	18.157	18.371	17.800	17.957	16.950	6,493,289
2022-04-18	17.571	18.407	17.500	18.250	17.227	9,163,218
2022-04-15	17.150	17.750	17.079	17.550	16.566	7,144,811
2022-04-14	17.186	17.293	16.921	17.207	16.243	3,970,873
2022-04-13	17.386	17.386	17.043	17.050	16.094	3,013,432
2022-04-12	17.007	17.457	17.007	17.414	16.438	3,744,868
2022-04-11	17.300	17.357	16.964	17.064	16.108	6,533,458
2022-04-08	17.714	17.850	17.179	17.343	16.371	7,831,604
2022-04-07	18.214	18.221	17.700	17.707	16.715	8,262,000
2022-04-06	18.450	18.679	18.321	18.357	17.328	4,933,276
2022-04-01	18.536	18.536	18.236	18.443	17.409	5,086,768
2022-03-31	18.414	18.629	18.107	18.571	17.530	8,318,084
2022-03-30	18.214	18.443	17.979	18.407	17.375	4,761,594
2022-03-29	18.443	18.443	17.964	18.014	17.004	5,751,407
2022-03-28	17.893	18.593	17.679	18.443	17.409	7,486,676
2022-03-25	18.329	18.671	18.043	18.114	17.099	6,861,710
2022-03-24	18.714	18.807	18.250	18.279	17.254	8,416,389
2022-03-23	18.771	19.000	18.643	18.929	17.868	6,149,438
2022-03-22	18.643	19.007	18.643	18.764	17.712	7,232,227
2022-03-21	18.550	18.929	18.550	18.850	17.793	9,276,283
2022-03-18	18.586	18.836	18.521	18.671	17.625	7,341,087
2022-03-17	19.007	19.107	18.629	18.743	17.692	12,570,212
2022-03-16	18.507	18.914	17.929	18.800	17.746	13,710,240
2022-03-15	19.429	19.543	18.329	18.329	17.301	12,137,757
2022-03-14	19.764	20.107	19.557	19.557	18.461	6,211,101
2022-03-11	19.571	20.179	19.500	20.143	19.014	9,242,917
2022-03-10	20.857	20.943	19.929	19.957	18.838	12,810,019
2022-03-09	21.050	21.129	19.500	20.536	19.385	16,246,706
2022-03-08	20.579	21.271	20.571	21.043	19.863	14,524,498
2022-03-07	20.571	20.814	20.214	20.664	19.506	9,241,236
2022-03-04	20.743	20.957	20.493	20.607	19.452	8,030,232
2022-03-03	21.243	21.329	20.800	20.964	19.789	8,164,073
2022-03-02	21.029	21.500	20.964	21.214	20.025	8,370,436
2022-03-01	20.893	21.421	20.864	21.221	20.032	10,125,522
2022-02-28	21.571	21.636	20.793	20.950	19.776	9,878,033
2022-02-25	21.286	21.471	21.043	21.179	19.991	11,052,837
2022-02-24	21.857	22.043	20.629	21.100	19.917	21,674,324
2022-02-23	22.043	22.479	21.850	22.100	20.861	13,434,247
2022-02-22	22.421	22.657	21.864	22.086	20.848	20,292,449
2022-02-21	23.036	23.693	22.736	22.779	21.502	32,219,546
2022-02-18	21.521	22.979	21.507	22.821	21.542	21,032,422
2022-02-17	21.829	22.429	21.543	21.650	20.436	14,235,768
2022-02-16	22.221	22.693	21.807	22.136	20.895	17,548,865
2022-02-15	22.257	22.493	21.679	21.879	20.652	12,863,036
2022-02-14	21.507	22.400	21.157	22.257	21.009	16,104,342
2022-02-11	21.893	22.321	21.664	21.936	20.706	18,148,410
2022-02-10	21.907	22.050	21.600	21.971	20.740	15,661,305

← NewerPage 19 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.