Sinosoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.071	22.286	21.064	22.143	20.902	28,663,090
2022-02-08	20.443	21.707	19.979	21.057	19.877	20,129,113
2022-02-07	20.557	20.986	20.336	20.629	19.472	14,641,506
2022-01-28	19.614	21.129	19.521	20.314	19.176	21,788,676
2022-01-27	20.921	21.107	19.429	19.500	18.407	22,151,873
2022-01-26	21.914	22.129	20.643	21.200	20.012	18,997,735
2022-01-25	21.879	22.264	21.321	21.386	20.187	21,366,769
2022-01-24	22.200	22.814	21.900	22.136	20.895	25,537,139
2022-01-21	21.164	23.250	21.150	22.293	21.043	44,061,000
2022-01-20	21.350	21.421	20.921	21.136	19.951	12,574,835
2022-01-19	21.329	21.593	21.079	21.336	20.140	13,973,356
2022-01-18	21.414	22.057	21.129	21.714	20.497	32,069,457
2022-01-17	20.193	21.429	20.093	21.214	20.025	21,306,630
2022-01-14	19.843	20.229	19.614	19.836	18.724	8,409,809
2022-01-13	19.971	20.300	19.843	19.964	18.845	8,414,068
2022-01-12	19.836	20.171	19.757	19.821	18.710	9,757,462
2022-01-11	20.214	20.493	19.700	19.764	18.656	21,728,323
2022-01-10	20.814	21.471	20.614	20.986	19.809	16,121,739
2022-01-07	20.407	21.429	20.400	20.993	19.816	26,654,773
2022-01-06	20.436	20.750	20.164	20.407	19.263	14,752,556
2022-01-05	19.843	20.757	19.571	20.650	19.492	26,714,780
2022-01-04	19.557	19.907	19.529	19.857	18.744	11,390,398
2021-12-31	19.721	19.721	19.479	19.543	18.447	9,185,563
2021-12-30	19.386	19.729	19.271	19.686	18.582	11,543,477
2021-12-29	19.343	19.571	19.200	19.464	18.373	10,398,171
2021-12-28	19.529	19.764	19.286	19.393	18.306	12,255,773
2021-12-27	19.557	19.650	19.293	19.479	18.387	11,539,136
2021-12-24	19.857	20.086	19.329	19.514	18.420	17,292,602
2021-12-23	20.357	20.571	19.929	19.979	18.859	35,798,805
2021-12-22	18.393	20.164	18.357	20.164	19.034	24,333,377
2021-12-21	18.157	18.421	18.157	18.329	17.301	3,927,324
2021-12-20	18.357	18.421	18.143	18.157	17.139	6,472,064
2021-12-17	18.900	18.964	18.450	18.450	17.416	7,814,555
2021-12-16	18.843	19.114	18.821	18.943	17.881	4,791,472
2021-12-15	19.071	19.271	18.864	18.929	17.868	6,617,167
2021-12-14	18.629	19.000	18.579	19.000	17.935	7,154,536
2021-12-13	18.571	18.871	18.543	18.714	17.665	5,181,549
2021-12-10	18.829	18.871	18.500	18.536	17.497	7,119,845
2021-12-09	18.807	18.971	18.700	18.879	17.820	5,313,107
2021-12-08	18.500	18.857	18.500	18.807	17.753	5,923,636
2021-12-07	18.643	18.786	18.329	18.450	17.416	5,150,614
2021-12-06	19.036	19.071	18.593	18.614	17.571	6,813,769
2021-12-03	18.971	19.243	18.843	19.036	17.969	6,137,180
2021-12-02	19.479	19.479	18.936	18.964	17.901	9,876,220
2021-12-01	19.500	19.679	19.321	19.643	18.542	12,778,087
2021-11-30	18.686	19.571	18.614	19.443	18.353	15,940,012
2021-11-29	18.986	18.986	18.557	18.600	17.557	10,546,317
2021-11-26	18.929	19.364	18.621	19.257	18.178	12,546,410
2021-11-25	18.879	19.143	18.736	18.993	17.928	7,220,172
2021-11-24	19.071	19.164	18.807	18.836	17.780	6,783,652
2021-11-23	19.214	19.243	18.814	19.029	17.962	7,798,061
2021-11-22	19.214	19.386	19.043	19.271	18.191	6,677,580
2021-11-19	19.286	19.421	19.050	19.179	18.104	8,449,672
2021-11-18	19.629	20.057	19.243	19.264	18.184	11,850,057
2021-11-17	19.714	19.871	19.500	19.614	18.515	10,324,991
2021-11-16	19.686	20.043	19.607	19.843	18.731	10,935,481
2021-11-15	19.686	20.029	19.529	19.600	18.501	8,695,838
2021-11-12	19.857	19.857	19.357	19.586	18.488	9,505,220
2021-11-11	19.493	20.179	19.379	19.836	18.724	10,422,802
2021-11-10	19.493	19.857	19.429	19.571	18.474	8,537,473

← NewerPage 20 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.