Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	18.970	19.430	18.890	19.340	18.886	9,991,290
2024-04-26	18.120	18.970	18.120	18.860	18.417	11,723,260
2024-04-25	18.120	18.550	17.860	18.230	17.802	9,019,011
2024-04-24	17.830	18.340	17.780	18.290	17.860	10,086,405
2024-04-23	17.680	17.990	17.570	17.840	17.421	6,488,531
2024-04-22	17.760	18.000	17.220	17.630	17.216	6,716,026
2024-04-19	17.880	18.090	17.650	17.790	17.372	6,162,225
2024-04-18	18.180	18.490	17.700	18.040	17.616	8,682,959
2024-04-17	17.640	18.400	17.600	18.180	17.753	11,089,121
2024-04-16	18.290	18.450	17.240	17.280	16.874	11,546,695
2024-04-15	18.800	18.950	18.050	18.420	17.987	10,668,610
2024-04-12	19.200	19.460	18.830	18.890	18.446	7,171,910
2024-04-11	19.030	19.530	18.900	19.200	18.749	8,763,340
2024-04-10	20.260	20.260	19.000	19.280	18.827	11,855,837
2024-04-09	20.770	21.170	20.120	20.210	19.735	10,039,184
2024-04-08	21.130	21.400	20.640	20.660	20.175	7,645,219
2024-04-03	21.940	22.000	21.130	21.390	20.888	11,583,528
2024-04-02	22.790	22.940	21.920	22.220	21.698	11,917,759
2024-04-01	22.750	22.900	22.460	22.730	22.196	10,877,820
2024-03-29	21.730	22.760	21.330	22.760	22.226	5,659,500
2024-03-28	21.350	22.200	21.350	21.850	21.337	10,982,173
2024-03-27	22.450	22.520	21.220	21.240	20.741	12,813,602
2024-03-26	22.710	23.120	22.330	22.450	21.923	9,990,750
2024-03-25	24.030	24.030	22.860	22.900	22.362	13,354,792
2024-03-22	23.810	24.210	23.280	24.040	23.475	19,933,311
2024-03-21	24.670	24.690	23.810	24.030	23.466	21,501,358
2024-03-20	24.000	25.030	23.790	24.680	24.100	29,871,966
2024-03-19	23.720	24.640	23.460	24.410	23.837	37,177,148
2024-03-18	23.040	23.990	22.820	23.720	23.163	35,350,934
2024-03-15	22.510	22.700	21.980	22.540	22.011	16,927,828
2024-03-14	22.820	23.360	21.960	22.740	22.206	27,631,622
2024-03-13	23.500	24.460	22.800	23.020	22.479	49,382,695
2024-03-12	21.000	23.090	21.000	23.090	22.548	31,951,782
2024-03-11	20.390	20.990	20.200	20.990	20.497	7,815,093
2024-03-08	20.120	20.670	19.950	20.640	20.155	9,412,181
2024-03-07	20.990	21.100	20.090	20.130	19.657	10,046,600
2024-03-06	20.780	21.140	20.490	20.870	20.380	10,624,466
2024-03-05	21.100	21.690	20.900	21.050	20.556	12,061,373
2024-03-04	21.540	21.790	20.750	21.420	20.917	14,356,447
2024-03-01	20.850	21.600	20.650	21.500	20.995	13,615,401
2024-02-29	19.280	20.760	19.250	20.700	20.214	13,246,747
2024-02-28	21.900	22.040	19.570	19.590	19.130	22,317,957
2024-02-27	20.200	21.590	20.120	21.520	21.015	13,540,487
2024-02-26	20.900	20.930	20.070	20.410	19.931	12,475,200
2024-02-23	19.920	20.530	19.660	20.500	20.019	12,818,101
2024-02-22	19.490	19.980	19.210	19.880	19.413	12,112,800
2024-02-21	18.640	19.880	18.500	19.040	18.593	12,210,930
2024-02-20	18.600	19.400	18.300	19.090	18.642	12,762,383
2024-02-19	18.140	18.880	18.140	18.720	18.280	14,774,878
2024-02-08	17.010	17.950	16.960	17.890	17.470	18,068,510
2024-02-07	16.150	17.740	15.920	16.930	16.532	19,971,470
2024-02-06	14.850	16.360	14.500	16.130	15.751	16,642,481
2024-02-05	16.920	17.000	15.300	15.300	14.941	14,337,417
2024-02-02	18.250	18.650	16.400	17.000	16.601	12,173,767
2024-02-01	18.150	18.800	17.800	18.140	17.714	7,286,330
2024-01-31	19.440	19.570	18.180	18.230	17.802	8,679,871
2024-01-30	19.740	20.280	19.400	19.440	18.983	6,458,614
2024-01-29	20.650	21.000	19.950	19.970	19.501	6,463,025
2024-01-26	20.810	21.100	20.530	20.540	20.058	9,830,990
2024-01-25	19.900	20.980	19.650	20.950	20.458	12,911,154

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1000 CNY
2025-06-13	0.1500 CNY
2024-06-21	0.1200 CNY
2023-05-17	0.1000 CNY
2022-05-26	0.2600 CNY
2021-05-20	0.1500 CNY
2020-06-16	0.2800 CNY
2019-06-04	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.