Shanghai Information2 Software Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.390	40.550	36.520	39.500	39.500	1,805,946
2024-01-24	36.940	37.290	35.100	37.230	37.230	1,143,304
2024-01-23	36.690	36.960	35.330	36.710	36.710	1,266,500
2024-01-22	38.960	39.410	35.910	36.690	36.690	1,657,863
2024-01-19	39.280	40.380	38.940	39.120	39.120	1,193,404
2024-01-18	39.460	39.570	38.030	38.940	38.940	999,424
2024-01-17	40.880	41.190	39.310	39.460	39.460	598,033
2024-01-16	41.840	41.860	40.300	40.990	40.990	776,174
2024-01-15	42.300	42.300	42.300	42.300	42.300	0
2024-01-12	43.560	43.990	42.250	42.300	42.300	908,917
2024-01-11	43.280	43.980	42.310	43.850	43.850	966,256
2024-01-10	43.910	43.950	42.120	42.710	42.710	869,457
2024-01-09	43.730	44.900	43.700	43.870	43.870	808,608
2024-01-08	44.770	45.090	43.540	43.570	43.570	711,218
2024-01-05	45.880	46.150	44.500	44.770	44.770	836,360
2024-01-04	46.030	46.330	45.100	45.580	45.580	702,656
2024-01-03	46.640	47.170	45.380	45.880	45.880	1,002,363
2024-01-02	47.860	48.280	46.880	46.880	46.880	901,598
2023-12-29	48.140	48.550	47.080	48.020	48.020	1,409,941
2023-12-28	46.100	48.700	45.010	48.040	48.040	1,780,038
2023-12-27	45.610	46.960	45.610	46.100	46.100	999,726
2023-12-26	48.200	48.210	45.310	45.700	45.700	1,472,053
2023-12-25	48.710	49.050	47.710	48.340	48.340	888,214
2023-12-22	50.150	50.600	48.400	48.710	48.710	1,619,053
2023-12-21	50.530	52.700	49.380	50.400	50.400	2,094,287
2023-12-20	58.900	59.550	52.000	52.180	52.180	2,936,434
2023-12-19	58.140	59.790	57.410	58.840	58.840	1,152,000
2023-12-18	59.300	60.800	57.610	58.160	58.160	1,142,253
2023-12-15	61.720	62.110	59.400	59.700	59.700	1,368,612
2023-12-14	63.550	63.960	61.080	61.740	61.740	1,739,973
2023-12-13	65.940	67.600	62.780	63.270	63.270	3,175,935
2023-12-12	61.060	67.700	61.060	66.360	66.360	3,634,393
2023-12-11	59.860	62.260	59.050	61.610	61.610	961,061
2023-12-08	59.950	61.900	59.820	60.190	60.190	1,215,957
2023-12-07	57.730	59.790	57.420	59.290	59.290	859,023
2023-12-06	57.600	58.810	57.140	57.730	57.730	505,617
2023-12-05	59.710	59.710	57.570	57.570	57.570	747,294
2023-12-04	60.330	61.100	59.630	59.820	59.820	760,696
2023-12-01	57.950	60.670	57.820	59.940	59.940	977,109
2023-11-30	58.940	59.140	57.480	57.860	57.860	675,339
2023-11-29	60.000	60.300	58.710	58.910	58.910	786,658
2023-11-28	59.700	60.980	59.000	60.310	60.310	1,092,267
2023-11-27	58.520	60.830	58.420	59.920	59.920	1,022,544
2023-11-24	60.690	60.690	58.200	58.810	58.810	948,864
2023-11-23	61.070	61.070	59.330	60.690	60.690	681,614
2023-11-22	61.610	62.950	60.380	60.550	60.550	724,677
2023-11-21	64.350	64.800	61.840	62.260	62.260	1,063,177
2023-11-20	64.250	65.070	63.400	64.320	64.320	945,097
2023-11-17	64.400	65.050	63.430	64.130	64.130	832,667
2023-11-16	65.800	66.750	64.570	64.630	64.630	843,806
2023-11-15	66.740	67.040	64.650	66.100	66.100	1,230,145
2023-11-14	66.540	67.570	64.880	66.050	66.050	1,708,671
2023-11-13	64.650	66.520	64.650	65.970	65.970	1,033,462
2023-11-10	65.470	65.550	63.130	64.560	64.560	921,339
2023-11-09	65.990	66.990	64.670	65.470	65.470	840,868
2023-11-08	64.250	66.300	64.250	65.910	65.910	1,061,707
2023-11-07	64.250	65.740	63.100	65.000	65.000	892,593
2023-11-06	61.430	64.500	61.200	64.090	64.090	1,396,124
2023-11-03	57.610	61.650	57.050	60.980	60.980	2,008,118
2023-11-02	59.010	59.560	57.500	57.600	57.600	1,182,059

← NewerPage 12 of 16 · 908 trading daysOlder →

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.