Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,695.27 -1,005.40 (-1.63%) CMC Crypto 200
1,265.59 -18.24 (-1.42%)
Sinosoft Co.,Ltd (603927.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.21 | 18.55 | 18.01 | 18.09 | 18.09 | 6,214,363 |
| 27 Jun 2024 | 18.31 | 18.44 | 18.09 | 18.22 | 18.22 | 5,684,316 |
| 26 Jun 2024 | 17.46 | 18.46 | 17.34 | 18.41 | 18.41 | 8,993,860 |
| 25 Jun 2024 | 17.98 | 18.07 | 17.30 | 17.46 | 17.46 | 9,042,266 |
| 24 Jun 2024 | 18.40 | 18.40 | 17.83 | 17.95 | 17.95 | 6,216,699 |
| 21 Jun 2024 | 18.41 | 18.55 | 18.15 | 18.42 | 18.42 | 4,642,471 |
| 20 Jun 2024 | 19.02 | 19.05 | 18.44 | 18.47 | 18.47 | 7,377,262 |
| 19 Jun 2024 | 19.19 | 19.34 | 18.99 | 19.06 | 19.06 | 6,379,356 |
| 18 Jun 2024 | 19.00 | 19.31 | 18.97 | 19.21 | 19.21 | 6,723,229 |
| 17 Jun 2024 | 18.58 | 19.34 | 18.55 | 19.04 | 19.04 | 13,042,997 |
| 14 Jun 2024 | 18.39 | 18.67 | 18.31 | 18.67 | 18.67 | 8,486,025 |
| 13 Jun 2024 | 18.42 | 18.57 | 18.20 | 18.43 | 18.43 | 5,690,766 |
| 12 Jun 2024 | 18.37 | 18.61 | 18.31 | 18.42 | 18.42 | 5,016,930 |
| 11 Jun 2024 | 17.90 | 18.43 | 17.73 | 18.39 | 18.39 | 7,679,914 |
| 07 Jun 2024 | 18.33 | 18.38 | 17.74 | 17.93 | 17.93 | 8,348,988 |
| 06 Jun 2024 | 18.69 | 18.78 | 18.13 | 18.16 | 18.16 | 7,986,566 |
| 05 Jun 2024 | 18.76 | 18.98 | 18.60 | 18.65 | 18.65 | 6,588,716 |
| 04 Jun 2024 | 18.43 | 18.79 | 18.36 | 18.78 | 18.78 | 7,737,246 |
| 03 Jun 2024 | 18.32 | 18.69 | 18.28 | 18.49 | 18.49 | 7,163,049 |
| 31 May 2024 | 18.36 | 18.61 | 18.32 | 18.39 | 18.39 | 6,148,272 |
| 30 May 2024 | 18.26 | 18.48 | 18.01 | 18.36 | 18.36 | 5,984,289 |
| 29 May 2024 | 18.40 | 18.57 | 18.22 | 18.29 | 18.29 | 6,282,488 |
| 28 May 2024 | 18.79 | 18.81 | 18.41 | 18.41 | 18.41 | 6,433,948 |
| 27 May 2024 | 18.71 | 18.90 | 18.41 | 18.88 | 18.88 | 6,804,804 |
| 24 May 2024 | 18.80 | 18.97 | 18.50 | 18.56 | 18.56 | 6,292,058 |
| 23 May 2024 | 19.30 | 19.40 | 18.74 | 18.82 | 18.82 | 9,015,317 |
| 22 May 2024 | 19.60 | 19.64 | 19.21 | 19.33 | 19.33 | 7,172,917 |
| 21 May 2024 | 19.87 | 19.89 | 19.58 | 19.60 | 19.60 | 7,554,758 |
| 21 May 2024 | 0.55 Dividend | |||||
| 21 May 2024 | 1.4:1 Stock split | |||||
| 20 May 2024 | 20.06 | 20.42 | 19.94 | 20.18 | 19.63 | 11,238,126 |
| 17 May 2024 | 19.79 | 20.06 | 19.61 | 20.04 | 19.50 | 8,560,305 |
| 16 May 2024 | 19.99 | 20.13 | 19.64 | 19.69 | 19.15 | 9,107,672 |
| 15 May 2024 | 20.06 | 20.21 | 19.76 | 19.80 | 19.26 | 7,834,950 |
| 14 May 2024 | 19.89 | 20.24 | 19.89 | 19.91 | 19.36 | 5,920,595 |
| 13 May 2024 | 20.04 | 20.11 | 19.54 | 19.91 | 19.37 | 9,835,137 |
| 10 May 2024 | 20.21 | 20.36 | 19.89 | 20.14 | 19.59 | 8,711,414 |
| 09 May 2024 | 20.12 | 20.39 | 20.09 | 20.26 | 19.71 | 7,642,397 |
| 08 May 2024 | 20.49 | 20.49 | 20.01 | 20.12 | 19.57 | 10,256,447 |
| 07 May 2024 | 20.64 | 20.74 | 20.36 | 20.49 | 19.93 | 12,389,650 |
| 06 May 2024 | 20.86 | 21.11 | 20.64 | 20.82 | 20.25 | 14,800,430 |
| 30 Apr 2024 | 20.74 | 20.78 | 20.41 | 20.63 | 20.07 | 12,111,447 |
| 29 Apr 2024 | 20.58 | 20.93 | 20.49 | 20.88 | 20.31 | 15,423,882 |
| 26 Apr 2024 | 20.00 | 20.64 | 20.00 | 20.61 | 20.05 | 18,685,633 |
| 25 Apr 2024 | 20.06 | 20.21 | 19.83 | 19.89 | 19.34 | 10,003,530 |
| 24 Apr 2024 | 19.61 | 20.26 | 19.61 | 20.24 | 19.69 | 11,414,701 |
| 23 Apr 2024 | 19.91 | 20.12 | 19.62 | 19.63 | 19.09 | 8,715,980 |
| 22 Apr 2024 | 19.78 | 20.00 | 19.09 | 19.96 | 19.41 | 11,683,393 |
| 19 Apr 2024 | 20.15 | 20.50 | 19.66 | 19.88 | 19.34 | 13,950,018 |
| 18 Apr 2024 | 20.50 | 20.57 | 20.20 | 20.34 | 19.79 | 14,810,168 |
| 17 Apr 2024 | 19.77 | 20.63 | 19.65 | 20.54 | 19.98 | 21,850,067 |
| 16 Apr 2024 | 19.65 | 20.32 | 19.59 | 19.75 | 19.21 | 22,948,373 |
| 15 Apr 2024 | 19.19 | 20.06 | 19.14 | 19.79 | 19.25 | 20,322,731 |
| 12 Apr 2024 | 19.06 | 19.84 | 19.02 | 19.17 | 18.65 | 19,212,065 |
| 11 Apr 2024 | 18.64 | 18.99 | 18.57 | 18.74 | 18.23 | 7,364,079 |
| 10 Apr 2024 | 18.96 | 18.99 | 18.67 | 18.74 | 18.23 | 7,583,245 |
| 09 Apr 2024 | 18.74 | 19.04 | 18.69 | 19.02 | 18.50 | 7,460,051 |
| 08 Apr 2024 | 19.04 | 19.06 | 18.66 | 18.73 | 18.22 | 6,755,838 |
| 03 Apr 2024 | 19.18 | 19.29 | 18.79 | 19.06 | 18.54 | 6,886,692 |
| 02 Apr 2024 | 19.72 | 19.73 | 19.15 | 19.31 | 18.78 | 9,350,874 |
| 01 Apr 2024 | 19.29 | 19.71 | 19.29 | 19.71 | 19.18 | 9,189,506 |
| 29 Mar 2024 | 19.14 | 19.20 | 18.72 | 19.22 | 18.70 | 5,842,691 |
| 28 Mar 2024 | 18.74 | 19.49 | 18.70 | 19.21 | 18.69 | 10,865,695 |
| 27 Mar 2024 | 19.58 | 19.67 | 18.67 | 18.69 | 18.18 | 11,287,249 |
| 26 Mar 2024 | 19.86 | 20.07 | 19.31 | 19.59 | 19.06 | 11,178,505 |
| 25 Mar 2024 | 20.71 | 20.84 | 19.95 | 19.97 | 19.43 | 13,026,738 |
| 22 Mar 2024 | 21.08 | 21.16 | 20.43 | 20.71 | 20.14 | 13,544,462 |
| 21 Mar 2024 | 21.43 | 21.56 | 21.11 | 21.18 | 20.60 | 12,851,742 |
| 20 Mar 2024 | 20.89 | 21.41 | 20.84 | 21.38 | 20.80 | 16,270,482 |
| 19 Mar 2024 | 21.20 | 21.25 | 20.98 | 20.98 | 20.41 | 11,395,841 |
| 18 Mar 2024 | 20.85 | 21.32 | 20.85 | 21.30 | 20.72 | 15,055,584 |
| 15 Mar 2024 | 20.56 | 20.86 | 20.31 | 20.84 | 20.27 | 12,068,035 |
| 14 Mar 2024 | 20.92 | 20.95 | 20.29 | 20.58 | 20.02 | 16,970,377 |
| 13 Mar 2024 | 20.75 | 21.43 | 20.74 | 21.10 | 20.52 | 21,663,404 |
| 12 Mar 2024 | 21.01 | 21.21 | 20.63 | 20.76 | 20.19 | 15,112,890 |
| 11 Mar 2024 | 20.57 | 20.99 | 20.36 | 20.99 | 20.41 | 14,503,235 |
| 08 Mar 2024 | 20.35 | 20.84 | 20.16 | 20.80 | 20.23 | 14,821,060 |
| 07 Mar 2024 | 21.14 | 21.34 | 20.35 | 20.35 | 19.80 | 18,118,294 |
| 06 Mar 2024 | 21.04 | 21.41 | 20.79 | 21.11 | 20.53 | 17,223,770 |
| 05 Mar 2024 | 21.64 | 21.64 | 21.07 | 21.25 | 20.67 | 22,575,043 |
| 04 Mar 2024 | 22.39 | 22.41 | 21.36 | 22.00 | 21.40 | 30,489,128 |
| 01 Mar 2024 | 21.44 | 22.46 | 21.10 | 22.32 | 21.71 | 37,092,274 |
| 29 Feb 2024 | 19.15 | 21.19 | 19.02 | 21.19 | 20.61 | 30,131,826 |
| 28 Feb 2024 | 20.64 | 20.87 | 19.26 | 19.26 | 18.73 | 26,223,668 |
| 27 Feb 2024 | 19.14 | 20.64 | 19.01 | 20.64 | 20.08 | 24,478,511 |
| 26 Feb 2024 | 19.29 | 19.55 | 19.01 | 19.29 | 18.76 | 19,927,870 |
| 23 Feb 2024 | 19.49 | 19.51 | 18.91 | 19.29 | 18.76 | 20,856,257 |
| 22 Feb 2024 | 19.28 | 19.64 | 19.04 | 19.37 | 18.84 | 20,030,600 |
| 21 Feb 2024 | 18.49 | 19.29 | 18.39 | 18.77 | 18.26 | 13,839,600 |
| 20 Feb 2024 | 18.79 | 18.82 | 18.44 | 18.77 | 18.26 | 11,588,869 |
| 19 Feb 2024 | 19.12 | 19.27 | 18.43 | 19.02 | 18.50 | 17,458,828 |
| 08 Feb 2024 | 18.44 | 19.44 | 18.34 | 18.69 | 18.18 | 17,486,145 |
| 07 Feb 2024 | 17.00 | 18.21 | 17.00 | 18.19 | 17.69 | 21,118,528 |
| 06 Feb 2024 | 15.50 | 17.27 | 15.32 | 17.00 | 16.54 | 13,745,001 |
| 05 Feb 2024 | 16.06 | 16.66 | 14.80 | 15.81 | 15.38 | 15,970,505 |
| 02 Feb 2024 | 17.04 | 17.39 | 15.72 | 16.26 | 15.81 | 13,545,128 |
| 01 Feb 2024 | 16.65 | 17.52 | 16.48 | 17.06 | 16.59 | 10,400,600 |
| 31 Jan 2024 | 17.44 | 17.56 | 16.84 | 16.86 | 16.40 | 10,506,742 |
| 30 Jan 2024 | 18.11 | 18.21 | 17.52 | 17.57 | 17.09 | 13,658,010 |
| 29 Jan 2024 | 18.57 | 18.89 | 18.24 | 18.24 | 17.74 | 14,321,641 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.