Shanghai Information2 Software Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 33.580 | 33.660 | 32.450 | 32.660 | 32.660 | 630,144 |
| 2024-04-29 | 32.800 | 33.600 | 32.590 | 33.570 | 33.570 | 560,497 |
| 2024-04-26 | 31.470 | 32.820 | 31.470 | 32.530 | 32.530 | 857,631 |
| 2024-04-25 | 32.770 | 32.850 | 31.670 | 31.690 | 31.690 | 1,186,269 |
| 2024-04-24 | 32.140 | 33.600 | 31.740 | 33.600 | 33.600 | 720,269 |
| 2024-04-23 | 31.570 | 32.420 | 31.510 | 31.800 | 31.800 | 691,393 |
| 2024-04-22 | 31.500 | 32.590 | 30.480 | 31.330 | 31.330 | 555,972 |
| 2024-04-19 | 32.800 | 32.800 | 31.320 | 31.500 | 31.500 | 438,395 |
| 2024-04-18 | 32.910 | 33.410 | 31.770 | 32.800 | 32.800 | 536,632 |
| 2024-04-17 | 30.380 | 32.860 | 30.380 | 32.590 | 32.590 | 756,472 |
| 2024-04-16 | 33.390 | 33.390 | 29.870 | 29.870 | 29.870 | 1,167,708 |
| 2024-04-15 | 34.940 | 35.500 | 32.880 | 33.550 | 33.550 | 848,251 |
| 2024-04-12 | 35.310 | 36.500 | 34.830 | 34.990 | 34.990 | 441,962 |
| 2024-04-11 | 36.200 | 36.720 | 35.340 | 35.450 | 35.450 | 463,087 |
| 2024-04-10 | 37.600 | 37.600 | 35.280 | 35.610 | 35.610 | 724,100 |
| 2024-04-09 | 36.850 | 37.880 | 36.730 | 37.680 | 37.680 | 345,596 |
| 2024-04-08 | 38.410 | 38.820 | 36.650 | 36.850 | 36.850 | 612,483 |
| 2024-04-03 | 39.070 | 39.080 | 37.620 | 38.410 | 38.410 | 680,741 |
| 2024-04-02 | 39.890 | 39.890 | 38.460 | 39.000 | 39.000 | 709,347 |
| 2024-04-01 | 37.350 | 39.440 | 37.150 | 39.430 | 39.430 | 1,074,861 |
| 2024-03-29 | 36.820 | 37.130 | 36.250 | 37.130 | 37.130 | 341,931 |
| 2024-03-28 | 35.200 | 37.500 | 35.020 | 36.380 | 36.380 | 1,016,395 |
| 2024-03-27 | 37.340 | 37.700 | 34.850 | 35.200 | 35.200 | 1,131,256 |
| 2024-03-26 | 38.690 | 39.380 | 36.800 | 37.340 | 37.340 | 1,460,526 |
| 2024-03-25 | 42.180 | 42.750 | 38.620 | 38.690 | 38.690 | 2,045,206 |
| 2024-03-22 | 42.390 | 43.080 | 40.830 | 42.210 | 42.210 | 1,356,345 |
| 2024-03-21 | 43.200 | 43.480 | 41.800 | 42.290 | 42.290 | 960,830 |
| 2024-03-20 | 42.550 | 43.630 | 42.510 | 43.200 | 43.200 | 1,113,224 |
| 2024-03-19 | 42.500 | 43.120 | 42.400 | 42.470 | 42.470 | 1,011,701 |
| 2024-03-18 | 43.190 | 43.450 | 42.050 | 42.900 | 42.900 | 2,095,041 |
| 2024-03-15 | 40.400 | 43.540 | 39.530 | 43.540 | 43.540 | 2,039,021 |
| 2024-03-14 | 41.310 | 41.580 | 39.500 | 40.090 | 40.090 | 1,107,720 |
| 2024-03-13 | 40.600 | 42.320 | 40.490 | 41.600 | 41.600 | 1,225,901 |
| 2024-03-12 | 40.650 | 41.300 | 39.820 | 40.460 | 40.460 | 990,764 |
| 2024-03-11 | 39.600 | 40.610 | 39.310 | 40.360 | 40.360 | 889,068 |
| 2024-03-08 | 39.680 | 40.170 | 38.800 | 40.080 | 40.080 | 1,192,712 |
| 2024-03-07 | 39.800 | 40.850 | 39.460 | 39.660 | 39.660 | 1,638,694 |
| 2024-03-06 | 38.610 | 39.440 | 37.580 | 39.320 | 39.320 | 1,071,246 |
| 2024-03-05 | 39.560 | 39.660 | 38.200 | 38.610 | 38.610 | 1,069,310 |
| 2024-03-04 | 39.990 | 40.380 | 38.630 | 39.740 | 39.740 | 1,127,287 |
| 2024-03-01 | 39.080 | 40.600 | 38.880 | 40.050 | 40.050 | 1,559,593 |
| 2024-02-29 | 37.140 | 39.400 | 37.050 | 39.080 | 39.080 | 1,761,083 |
| 2024-02-28 | 39.950 | 41.160 | 37.010 | 37.030 | 37.030 | 2,426,263 |
| 2024-02-27 | 38.490 | 40.000 | 38.130 | 39.970 | 39.970 | 1,609,454 |
| 2024-02-26 | 36.900 | 40.000 | 36.600 | 38.210 | 38.210 | 2,345,137 |
| 2024-02-23 | 34.770 | 36.940 | 34.320 | 36.560 | 36.560 | 1,564,151 |
| 2024-02-22 | 33.010 | 34.700 | 33.010 | 34.700 | 34.700 | 1,339,217 |
| 2024-02-21 | 32.250 | 33.610 | 31.480 | 32.850 | 32.850 | 1,556,607 |
| 2024-02-20 | 32.000 | 32.790 | 31.760 | 32.500 | 32.500 | 1,948,211 |
| 2024-02-19 | 29.810 | 31.650 | 29.610 | 31.290 | 31.290 | 1,635,243 |
| 2024-02-08 | 25.800 | 29.460 | 25.570 | 29.270 | 29.270 | 1,620,539 |
| 2024-02-07 | 27.700 | 28.620 | 25.420 | 26.070 | 26.070 | 1,632,499 |
| 2024-02-06 | 25.900 | 28.650 | 24.400 | 27.460 | 27.460 | 1,752,204 |
| 2024-02-05 | 30.730 | 30.730 | 25.500 | 26.980 | 26.980 | 1,965,459 |
| 2024-02-02 | 33.260 | 33.980 | 29.660 | 30.900 | 30.900 | 1,376,254 |
| 2024-02-01 | 33.000 | 33.770 | 31.550 | 32.940 | 32.940 | 1,059,993 |
| 2024-01-31 | 35.950 | 36.210 | 33.000 | 33.000 | 33.000 | 1,116,795 |
| 2024-01-30 | 37.670 | 37.730 | 35.660 | 35.660 | 35.660 | 697,056 |
| 2024-01-29 | 39.390 | 40.800 | 37.190 | 37.400 | 37.400 | 1,058,975 |
| 2024-01-26 | 40.000 | 40.000 | 38.500 | 38.710 | 38.710 | 965,991 |
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.