Shanghai Information2 Software Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 34.700 | 35.510 | 33.740 | 34.520 | 34.520 | 1,817,424 |
| 2024-10-29 | 36.500 | 37.320 | 35.180 | 35.210 | 35.210 | 2,304,439 |
| 2024-10-28 | 36.110 | 37.880 | 35.400 | 37.590 | 37.590 | 2,507,403 |
| 2024-10-25 | 36.190 | 36.600 | 35.440 | 36.100 | 36.100 | 2,266,444 |
| 2024-10-24 | 35.740 | 36.650 | 35.320 | 36.190 | 36.190 | 1,646,147 |
| 2024-10-23 | 36.650 | 37.500 | 36.030 | 36.200 | 36.200 | 2,653,758 |
| 2024-10-22 | 37.760 | 37.800 | 36.060 | 36.420 | 36.420 | 3,306,088 |
| 2024-10-21 | 36.360 | 39.850 | 36.020 | 37.980 | 37.980 | 5,343,287 |
| 2024-10-18 | 34.130 | 39.500 | 33.600 | 37.620 | 37.620 | 5,989,977 |
| 2024-10-17 | 34.490 | 36.600 | 33.640 | 34.750 | 34.750 | 5,260,509 |
| 2024-10-16 | 31.790 | 33.970 | 31.790 | 32.850 | 32.850 | 2,756,070 |
| 2024-10-15 | 34.000 | 36.180 | 33.000 | 33.180 | 33.180 | 4,818,862 |
| 2024-10-14 | 32.000 | 35.880 | 30.990 | 35.180 | 35.180 | 5,012,096 |
| 2024-10-11 | 32.850 | 33.960 | 31.410 | 32.000 | 32.000 | 5,319,605 |
| 2024-10-10 | 48.010 | 49.000 | 35.550 | 35.550 | 35.550 | 9,277,963 |
| 2024-10-09 | 40.000 | 44.440 | 39.000 | 44.440 | 44.440 | 10,985,848 |
| 2024-10-08 | 37.030 | 37.030 | 37.030 | 37.030 | 37.030 | 986,389 |
| 2024-09-30 | 30.860 | 30.860 | 29.080 | 30.860 | 30.860 | 3,313,152 |
| 2024-09-27 | 21.690 | 25.720 | 21.660 | 25.720 | 25.720 | 1,600,303 |
| 2024-09-26 | 20.800 | 21.430 | 20.570 | 21.430 | 21.430 | 847,015 |
| 2024-09-25 | 20.820 | 21.220 | 20.600 | 20.810 | 20.810 | 1,076,932 |
| 2024-09-24 | 20.100 | 20.640 | 19.660 | 20.620 | 20.620 | 957,047 |
| 2024-09-23 | 20.010 | 20.150 | 19.760 | 19.990 | 19.990 | 555,543 |
| 2024-09-20 | 19.820 | 20.690 | 19.730 | 19.870 | 19.870 | 691,665 |
| 2024-09-19 | 19.020 | 20.190 | 18.850 | 19.820 | 19.820 | 630,767 |
| 2024-09-18 | 19.290 | 19.500 | 18.640 | 18.940 | 18.940 | 589,383 |
| 2024-09-13 | 19.850 | 20.150 | 19.060 | 19.440 | 19.440 | 761,394 |
| 2024-09-12 | 19.720 | 20.250 | 19.720 | 19.850 | 19.850 | 615,743 |
| 2024-09-11 | 19.710 | 19.880 | 19.430 | 19.620 | 19.620 | 308,321 |
| 2024-09-10 | 19.440 | 19.890 | 18.910 | 19.710 | 19.710 | 610,574 |
| 2024-09-09 | 19.530 | 19.660 | 19.120 | 19.440 | 19.440 | 341,920 |
| 2024-09-06 | 20.220 | 20.330 | 19.480 | 19.520 | 19.520 | 597,026 |
| 2024-09-05 | 19.860 | 20.420 | 19.850 | 20.290 | 20.290 | 495,446 |
| 2024-09-04 | 19.960 | 20.350 | 19.800 | 19.860 | 19.860 | 430,665 |
| 2024-09-03 | 19.740 | 20.340 | 19.740 | 20.100 | 20.100 | 500,562 |
| 2024-09-02 | 20.650 | 20.650 | 19.710 | 19.780 | 19.780 | 641,050 |
| 2024-08-30 | 20.060 | 20.910 | 20.060 | 20.670 | 20.670 | 826,177 |
| 2024-08-29 | 19.870 | 20.280 | 19.730 | 20.110 | 20.110 | 351,704 |
| 2024-08-28 | 19.560 | 20.150 | 19.450 | 19.950 | 19.950 | 365,774 |
| 2024-08-27 | 20.030 | 20.210 | 19.600 | 19.700 | 19.700 | 381,822 |
| 2024-08-26 | 19.450 | 20.160 | 19.420 | 19.930 | 19.930 | 672,421 |
| 2024-08-23 | 19.830 | 19.970 | 19.400 | 19.430 | 19.430 | 555,871 |
| 2024-08-22 | 19.970 | 20.510 | 19.720 | 19.720 | 19.720 | 513,965 |
| 2024-08-21 | 20.250 | 20.250 | 19.800 | 19.820 | 19.820 | 305,068 |
| 2024-08-20 | 20.330 | 20.490 | 19.920 | 20.000 | 20.000 | 420,979 |
| 2024-08-19 | 20.490 | 20.810 | 20.190 | 20.310 | 20.310 | 415,400 |
| 2024-08-16 | 20.310 | 20.850 | 20.050 | 20.480 | 20.480 | 596,342 |
| 2024-08-15 | 20.200 | 20.580 | 19.750 | 20.260 | 20.260 | 864,484 |
| 2024-08-14 | 20.680 | 20.680 | 20.010 | 20.190 | 20.190 | 687,770 |
| 2024-08-13 | 21.010 | 21.010 | 20.220 | 20.580 | 20.580 | 714,184 |
| 2024-08-12 | 21.050 | 21.300 | 20.880 | 21.010 | 21.010 | 235,771 |
| 2024-08-09 | 21.590 | 21.700 | 21.190 | 21.210 | 21.210 | 359,958 |
| 2024-08-08 | 21.680 | 21.890 | 21.190 | 21.480 | 21.480 | 518,041 |
| 2024-08-07 | 21.650 | 22.190 | 21.650 | 21.890 | 21.890 | 632,710 |
| 2024-08-06 | 21.710 | 22.200 | 21.520 | 21.780 | 21.780 | 646,377 |
| 2024-08-05 | 22.000 | 22.350 | 21.440 | 21.590 | 21.590 | 797,050 |
| 2024-08-02 | 22.780 | 23.120 | 22.250 | 22.310 | 22.310 | 586,930 |
| 2024-08-01 | 23.460 | 23.630 | 22.910 | 23.070 | 23.070 | 560,584 |
| 2024-07-31 | 22.090 | 23.470 | 21.800 | 23.460 | 23.460 | 820,227 |
| 2024-07-30 | 22.090 | 22.480 | 21.780 | 22.100 | 22.100 | 278,113 |
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.