Shanghai Information2 Software Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	60.800	61.030	58.760	59.070	59.070	1,118,298
2023-10-31	61.500	62.360	60.210	61.000	61.000	1,197,070
2023-10-30	61.700	62.930	60.740	61.600	61.600	2,204,568
2023-10-27	66.250	66.760	61.000	61.870	61.870	1,875,882
2023-10-26	64.340	68.330	63.600	67.250	67.250	1,396,547
2023-10-25	62.900	65.490	61.560	64.830	64.830	1,416,890
2023-10-24	59.430	63.850	57.430	62.200	62.200	1,496,760
2023-10-23	64.900	64.900	58.160	58.610	58.610	1,511,684
2023-10-20	68.510	69.230	64.420	64.900	64.900	1,317,950
2023-10-19	72.990	72.990	67.580	67.820	67.820	2,602,290
2023-10-18	75.650	77.510	71.630	72.920	72.920	2,149,185
2023-10-17	79.500	79.590	74.810	77.410	77.410	1,923,508
2023-10-16	73.070	80.790	73.070	77.460	77.460	3,474,945
2023-10-13	71.180	77.990	71.180	73.650	73.650	3,154,191
2023-10-12	71.180	78.280	71.180	73.450	73.450	4,530,148
2023-10-11	61.800	70.700	60.900	70.490	70.490	2,709,283
2023-10-10	61.400	62.650	60.680	61.510	61.510	470,863
2023-10-09	61.290	61.550	60.210	60.960	60.960	553,123
2023-09-28	60.990	61.880	60.670	61.470	61.470	598,872
2023-09-27	60.280	61.570	59.680	60.770	60.770	950,431
2023-09-26	60.350	62.490	59.280	60.850	60.850	1,179,144
2023-09-25	62.680	62.680	59.800	60.350	60.350	902,841
2023-09-22	58.770	62.300	58.150	62.150	62.150	1,079,585
2023-09-21	59.500	59.500	58.020	58.220	58.220	903,890
2023-09-20	60.630	61.930	59.270	59.530	59.530	787,471
2023-09-19	62.640	62.640	60.380	60.380	60.380	687,597
2023-09-18	63.370	64.250	62.140	62.320	62.320	707,222
2023-09-15	64.070	64.680	62.290	62.910	62.910	732,400
2023-09-14	65.490	66.470	63.510	63.820	63.820	612,158
2023-09-13	68.100	68.230	65.450	66.150	66.150	637,517
2023-09-12	70.060	70.980	68.120	68.370	68.370	765,511
2023-09-11	69.740	71.830	68.680	70.010	70.010	859,792
2023-09-08	70.080	70.400	67.220	69.390	69.390	901,086
2023-09-07	71.590	72.500	69.310	70.510	70.510	1,057,536
2023-09-06	72.720	72.720	70.900	71.930	71.930	863,801
2023-09-05	72.730	74.200	71.000	72.720	72.720	1,495,087
2023-09-04	73.500	74.490	69.500	72.400	72.400	1,476,560
2023-09-01	74.900	77.000	72.860	73.640	73.640	1,224,100
2023-08-31	74.490	76.510	72.820	74.890	74.890	1,750,468
2023-08-30	67.610	78.690	67.340	75.280	75.280	2,395,055
2023-08-29	61.240	68.300	61.010	67.340	67.340	1,531,467
2023-08-28	65.360	69.500	61.240	61.240	61.240	1,244,575
2023-08-25	64.000	64.120	61.110	61.540	61.540	1,136,344
2023-08-24	66.640	66.960	63.100	64.550	64.550	1,528,830
2023-08-23	71.570	72.190	65.580	65.890	65.890	1,818,649
2023-08-22	70.550	71.960	67.990	71.700	71.700	1,725,374
2023-08-21	74.920	76.980	69.500	69.730	69.730	1,639,371
2023-08-18	71.840	78.880	71.720	75.490	75.490	2,052,612
2023-08-17	72.930	72.930	68.800	71.720	71.720	1,495,647
2023-08-16	81.000	81.460	73.940	74.050	74.050	1,542,949
2023-08-15	75.760	79.440	75.490	78.400	78.400	1,536,979
2023-08-14	71.550	77.970	70.340	76.530	76.530	948,936
2023-08-11	75.190	75.850	72.620	73.040	73.040	602,559
2023-08-10	75.610	76.680	74.400	75.400	75.400	950,874
2023-08-09	76.560	81.540	75.760	76.380	76.380	1,533,643
2023-08-08	77.700	79.680	76.510	77.020	77.020	1,735,974
2023-08-07	76.000	77.870	74.070	76.430	76.430	1,517,675
2023-08-04	72.340	77.210	71.390	74.550	74.550	1,365,090
2023-08-03	71.650	74.190	71.050	72.230	72.230	924,409
2023-08-02	69.890	73.180	69.410	71.940	71.940	966,477

← NewerPage 13 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.