Shanghai Information2 Software Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	101.30	103.69	100.54	101.50	101.50	283,206
2023-05-04	107.03	108.47	101.00	102.25	102.25	343,460
2023-04-28	106.10	108.84	106.10	107.03	107.03	318,755
2023-04-27	106.11	108.47	105.58	106.76	106.76	278,159
2023-04-26	104.98	108.80	104.52	107.96	107.96	463,147
2023-04-25	111.78	111.78	106.18	106.18	106.18	505,510
2023-04-24	113.40	115.00	110.20	112.00	112.00	440,561
2023-04-21	123.24	123.24	113.50	113.50	113.50	605,883
2023-04-20	121.20	125.01	120.07	122.70	122.70	336,561
2023-04-19	120.02	126.66	120.01	123.50	123.50	509,504
2023-04-18	122.21	122.90	118.04	121.18	121.18	486,749
2023-04-17	131.00	131.87	121.30	124.10	124.10	1,009,854
2023-04-14	123.33	132.33	122.27	132.33	132.33	956,159
2023-04-13	123.88	128.39	122.37	123.33	123.33	642,658
2023-04-12	120.39	127.60	119.40	125.28	125.28	709,321
2023-04-11	123.15	123.49	118.69	120.15	120.15	370,430
2023-04-10	127.00	130.63	120.25	123.30	123.30	808,517
2023-04-07	127.00	129.00	123.33	126.26	126.26	580,110
2023-04-06	117.16	133.00	115.00	128.10	128.10	1,364,760
2023-04-04	122.09	122.09	116.20	118.99	118.99	690,717
2023-04-03	117.41	122.96	117.27	119.43	119.43	893,238
2023-03-31	115.00	120.80	110.51	117.41	117.41	970,250
2023-03-30	114.82	117.31	112.55	115.80	115.80	788,699
2023-03-29	119.00	119.00	112.55	114.92	114.92	843,531
2023-03-28	123.94	124.50	116.00	119.46	119.46	1,296,649
2023-03-27	108.90	127.60	107.62	123.00	123.00	1,884,257
2023-03-24	103.90	107.49	103.90	106.94	106.94	351,990
2023-03-23	106.01	108.05	103.50	105.50	105.50	760,648
2023-03-22	109.01	111.00	107.02	108.05	108.05	483,968
2023-03-21	110.03	110.70	107.53	109.30	109.30	570,348
2023-03-20	110.71	111.99	106.53	109.21	109.21	797,592
2023-03-17	110.58	113.85	108.00	112.62	112.62	728,143
2023-03-16	110.64	111.47	108.51	110.02	110.02	413,207
2023-03-15	112.49	113.48	109.52	110.64	110.64	495,445
2023-03-14	118.22	120.00	112.51	112.51	112.51	1,032,625
2023-03-13	114.27	116.00	110.52	116.00	116.00	846,477
2023-03-10	110.45	119.99	110.32	114.03	114.03	1,380,016
2023-03-09	113.20	114.18	108.30	112.04	112.04	1,018,411
2023-03-08	110.48	113.53	109.99	113.14	113.14	665,920
2023-03-07	116.35	116.35	109.42	109.68	109.68	885,693
2023-03-06	114.17	115.56	110.28	114.06	114.06	1,036,575
2023-03-03	112.96	116.50	107.80	112.55	112.55	2,239,631
2023-03-02	113.26	121.27	113.05	114.39	114.39	2,427,486
2023-03-01	114.83	117.44	111.21	114.98	114.98	1,954,592
2023-02-28	115.94	118.50	111.23	114.83	114.83	1,327,381
2023-02-27	108.54	116.62	108.54	114.98	114.98	2,009,034
2023-02-24	106.90	114.84	106.22	110.23	110.23	1,948,407
2023-02-23	106.10	108.18	103.68	107.00	107.00	1,177,683
2023-02-22	106.10	110.50	105.00	108.18	108.18	1,354,312
2023-02-21	101.58	108.39	101.50	107.68	107.68	2,765,880
2023-02-20	99.700	105.10	98.810	103.00	103.00	2,382,153
2023-02-17	100.66	103.86	95.270	98.500	98.500	2,400,832
2023-02-16	99.620	106.18	98.290	100.12	100.12	3,518,421
2023-02-15	97.010	101.34	94.100	100.09	100.09	3,114,053
2023-02-14	99.500	101.77	96.790	98.500	98.500	1,475,618
2023-02-13	100.69	101.90	98.220	100.45	100.45	1,810,697
2023-02-10	105.00	107.86	100.31	102.98	102.98	2,617,217
2023-02-09	101.59	106.38	96.700	106.00	106.00	3,314,047
2023-02-08	103.20	105.58	101.00	103.56	103.56	2,066,839
2023-02-07	106.00	108.00	102.02	103.51	103.51	2,232,912

← NewerPage 15 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.