Shanghai Information2 Software Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.130 | 22.360 | 21.750 | 22.100 | 22.100 | 402,942 |
| 2024-07-26 | 22.220 | 22.480 | 21.810 | 22.160 | 22.160 | 376,406 |
| 2024-07-25 | 21.660 | 22.500 | 21.570 | 22.000 | 22.000 | 446,170 |
| 2024-07-24 | 22.810 | 23.120 | 21.750 | 21.830 | 21.830 | 799,230 |
| 2024-07-23 | 23.540 | 24.100 | 23.010 | 23.070 | 23.070 | 646,503 |
| 2024-07-22 | 23.040 | 24.240 | 23.040 | 23.640 | 23.640 | 966,313 |
| 2024-07-19 | 21.900 | 22.960 | 21.790 | 22.670 | 22.670 | 809,854 |
| 2024-07-18 | 22.510 | 23.190 | 21.520 | 21.980 | 21.980 | 850,484 |
| 2024-07-17 | 22.800 | 23.200 | 22.630 | 22.630 | 22.630 | 352,770 |
| 2024-07-16 | 22.540 | 22.970 | 22.260 | 22.850 | 22.850 | 341,477 |
| 2024-07-15 | 23.380 | 23.440 | 22.400 | 22.520 | 22.520 | 481,880 |
| 2024-07-12 | 24.080 | 24.140 | 23.330 | 23.360 | 23.360 | 330,105 |
| 2024-07-11 | 23.960 | 24.190 | 23.610 | 23.920 | 23.920 | 582,197 |
| 2024-07-10 | 23.500 | 23.920 | 23.060 | 23.320 | 23.320 | 369,294 |
| 2024-07-09 | 23.220 | 23.490 | 22.320 | 23.350 | 23.350 | 499,844 |
| 2024-07-08 | 23.460 | 23.500 | 22.650 | 22.750 | 22.750 | 497,315 |
| 2024-07-05 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2024-07-04 | 24.500 | 24.510 | 23.200 | 23.350 | 23.350 | 703,481 |
| 2024-07-03 | 25.190 | 25.190 | 24.320 | 24.500 | 24.500 | 404,531 |
| 2024-07-02 | 24.350 | 25.840 | 24.350 | 25.100 | 25.100 | 686,566 |
| 2024-07-01 | 24.910 | 25.070 | 23.660 | 24.430 | 24.430 | 711,656 |
| 2024-06-28 | 25.730 | 26.080 | 24.820 | 24.960 | 24.960 | 469,919 |
| 2024-06-27 | 26.510 | 26.650 | 25.400 | 25.500 | 25.500 | 464,693 |
| 2024-06-26 | 24.450 | 26.300 | 24.370 | 26.280 | 26.280 | 812,004 |
| 2024-06-25 | 25.080 | 25.430 | 24.400 | 24.550 | 24.550 | 596,655 |
| 2024-06-24 | 26.510 | 26.690 | 24.880 | 25.030 | 25.030 | 893,379 |
| 2024-06-21 | 27.360 | 27.360 | 26.600 | 26.880 | 26.880 | 712,539 |
| 2024-06-20 | 27.160 | 28.300 | 27.010 | 27.360 | 27.360 | 1,039,707 |
| 2024-06-19 | 27.510 | 27.550 | 26.950 | 27.160 | 27.160 | 625,143 |
| 2024-06-18 | 26.620 | 27.370 | 26.400 | 27.080 | 27.080 | 550,709 |
| 2024-06-17 | 26.470 | 26.860 | 26.270 | 26.720 | 26.720 | 566,090 |
| 2024-06-14 | 27.250 | 27.510 | 26.380 | 26.730 | 26.730 | 850,576 |
| 2024-06-13 | 26.470 | 28.060 | 26.130 | 27.530 | 27.530 | 1,150,447 |
| 2024-06-12 | 26.020 | 26.840 | 26.020 | 26.460 | 26.460 | 664,277 |
| 2024-06-11 | 25.600 | 26.190 | 24.820 | 26.130 | 26.130 | 696,153 |
| 2024-06-07 | 25.510 | 26.200 | 25.190 | 25.660 | 25.660 | 500,437 |
| 2024-06-06 | 26.950 | 27.240 | 25.250 | 25.510 | 25.510 | 947,553 |
| 2024-06-05 | 27.100 | 27.420 | 26.630 | 26.710 | 26.710 | 405,569 |
| 2024-06-04 | 27.860 | 28.000 | 26.500 | 27.130 | 27.130 | 693,557 |
| 2024-06-03 | 28.880 | 28.970 | 27.660 | 27.860 | 27.860 | 615,427 |
| 2024-05-31 | 28.060 | 28.980 | 27.900 | 28.880 | 28.880 | 754,137 |
| 2024-05-30 | 27.820 | 28.290 | 27.330 | 27.910 | 27.910 | 613,666 |
| 2024-05-29 | 28.050 | 28.630 | 27.910 | 28.010 | 28.010 | 530,708 |
| 2024-05-28 | 28.900 | 28.900 | 28.060 | 28.070 | 28.070 | 527,886 |
| 2024-05-27 | 28.690 | 28.850 | 27.450 | 28.780 | 28.780 | 876,426 |
| 2024-05-24 | 29.200 | 29.370 | 28.110 | 28.130 | 28.130 | 546,709 |
| 2024-05-23 | 30.060 | 30.400 | 29.170 | 29.210 | 29.210 | 565,074 |
| 2024-05-22 | 29.840 | 30.190 | 29.140 | 30.040 | 30.040 | 294,912 |
| 2024-05-21 | 30.220 | 30.420 | 29.670 | 29.830 | 29.830 | 314,113 |
| 2024-05-20 | 30.320 | 30.800 | 29.850 | 30.300 | 30.300 | 455,136 |
| 2024-05-17 | 30.280 | 30.300 | 29.530 | 30.250 | 30.250 | 408,658 |
| 2024-05-16 | 29.700 | 30.180 | 29.510 | 29.690 | 29.690 | 415,785 |
| 2024-05-15 | 30.050 | 30.160 | 29.430 | 29.460 | 29.460 | 429,690 |
| 2024-05-14 | 29.170 | 29.990 | 28.980 | 29.720 | 29.720 | 670,049 |
| 2024-05-13 | 30.550 | 30.740 | 28.720 | 28.980 | 28.980 | 1,148,522 |
| 2024-05-10 | 32.010 | 32.640 | 30.770 | 30.920 | 30.920 | 764,119 |
| 2024-05-09 | 31.850 | 32.760 | 31.800 | 31.960 | 31.960 | 849,869 |
| 2024-05-08 | 33.080 | 33.090 | 31.670 | 31.900 | 31.900 | 824,984 |
| 2024-05-07 | 32.540 | 33.350 | 32.540 | 33.140 | 33.140 | 570,747 |
| 2024-05-06 | 33.100 | 33.580 | 32.550 | 32.680 | 32.680 | 848,082 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.