Sinosoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.750 | 20.050 | 19.429 | 19.500 | 18.407 | 10,743,451 |
| 2021-11-08 | 19.579 | 20.064 | 19.221 | 19.993 | 18.872 | 14,759,886 |
| 2021-11-05 | 18.793 | 19.807 | 18.793 | 19.571 | 18.474 | 15,176,096 |
| 2021-11-04 | 18.679 | 19.157 | 18.579 | 18.871 | 17.814 | 9,848,277 |
| 2021-11-03 | 18.571 | 18.786 | 18.500 | 18.650 | 17.605 | 5,430,994 |
| 2021-11-02 | 18.579 | 18.764 | 18.429 | 18.636 | 17.591 | 7,868,705 |
| 2021-11-01 | 17.857 | 18.914 | 17.786 | 18.607 | 17.564 | 13,040,083 |
| 2021-10-29 | 17.579 | 17.957 | 17.500 | 17.914 | 16.910 | 4,440,101 |
| 2021-10-28 | 17.679 | 17.779 | 17.457 | 17.579 | 16.593 | 5,503,156 |
| 2021-10-27 | 17.643 | 17.721 | 17.336 | 17.429 | 16.452 | 5,072,722 |
| 2021-10-26 | 17.943 | 17.986 | 17.721 | 17.750 | 16.755 | 3,657,018 |
| 2021-10-25 | 18.200 | 18.200 | 17.743 | 17.957 | 16.950 | 5,041,184 |
| 2021-10-22 | 17.857 | 18.379 | 17.757 | 18.186 | 17.166 | 6,666,976 |
| 2021-10-21 | 17.929 | 18.250 | 17.800 | 18.014 | 17.004 | 5,474,191 |
| 2021-10-20 | 18.021 | 18.643 | 18.000 | 18.171 | 17.153 | 8,453,849 |
| 2021-10-19 | 17.736 | 18.014 | 17.736 | 17.929 | 16.924 | 2,823,193 |
| 2021-10-18 | 17.950 | 17.971 | 17.579 | 17.729 | 16.735 | 4,546,560 |
| 2021-10-15 | 18.057 | 18.264 | 17.914 | 17.936 | 16.930 | 3,807,470 |
| 2021-10-14 | 18.329 | 18.357 | 18.000 | 18.036 | 17.025 | 3,733,975 |
← NewerPage 21 of 21 · 1,219 trading days
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.