Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.900	20.040	19.120	19.870	19.403	7,945,106
2024-01-23	19.220	19.910	19.080	19.750	19.286	10,047,100
2024-01-22	20.400	20.680	18.980	19.080	18.632	8,650,366
2024-01-19	20.750	20.910	20.440	20.440	19.960	4,567,227
2024-01-18	20.800	21.020	20.050	20.800	20.312	9,777,080
2024-01-17	21.490	21.490	20.810	20.810	20.321	6,979,622
2024-01-16	22.320	22.620	21.150	21.490	20.985	10,607,316
2024-01-15	21.620	21.920	21.430	21.720	21.210	4,062,900
2024-01-12	22.360	22.380	21.780	21.850	21.337	5,586,400
2024-01-11	21.740	22.400	21.740	22.380	21.854	7,367,564
2024-01-10	21.900	21.960	21.280	21.740	21.229	6,436,590
2024-01-09	22.840	22.970	21.710	22.050	21.532	9,321,360
2024-01-08	23.330	23.490	22.600	22.650	22.118	6,547,530
2024-01-05	24.500	24.700	23.420	23.540	22.987	6,780,740
2024-01-04	24.250	24.530	23.890	24.000	23.436	5,198,600
2024-01-03	24.370	24.500	23.870	24.290	23.720	5,771,100
2024-01-02	24.980	25.200	24.550	24.610	24.032	6,062,830
2023-12-29	24.300	25.300	24.190	25.110	24.520	8,947,140
2023-12-28	23.860	24.470	23.590	24.370	23.798	7,672,140
2023-12-27	23.920	24.200	23.620	24.070	23.505	6,099,962
2023-12-26	25.020	25.110	23.600	23.910	23.349	9,825,886
2023-12-25	24.800	25.340	24.500	25.120	24.530	6,150,836
2023-12-22	26.270	26.270	24.980	25.010	24.423	11,607,862
2023-12-21	25.600	26.700	25.510	26.280	25.663	7,244,380
2023-12-20	27.250	27.370	26.050	26.060	25.448	10,842,304
2023-12-19	27.490	27.540	26.520	27.210	26.571	9,739,697
2023-12-18	27.780	28.870	27.050	27.200	26.561	18,912,000
2023-12-15	27.440	27.860	26.780	27.520	26.874	13,610,291
2023-12-14	27.300	29.330	27.270	27.660	27.010	22,901,144
2023-12-13	27.850	28.100	27.300	27.300	26.659	11,201,684
2023-12-12	28.150	28.530	27.680	27.830	27.176	17,355,269
2023-12-11	27.750	27.990	27.200	27.890	27.235	16,793,736
2023-12-08	27.350	27.950	26.910	27.950	27.294	24,586,081
2023-12-07	26.060	27.500	25.570	27.310	26.669	18,736,438
2023-12-06	25.770	26.800	25.770	26.460	25.839	9,934,348
2023-12-05	26.850	27.120	26.160	26.160	25.546	9,735,122
2023-12-04	26.960	27.900	26.960	27.240	26.600	15,950,157
2023-12-01	26.060	27.270	25.870	27.000	26.366	13,007,149
2023-11-30	26.500	26.500	25.730	26.000	25.389	10,991,137
2023-11-29	27.150	27.180	26.430	26.700	26.073	11,220,415
2023-11-28	27.180	27.400	26.800	27.280	26.639	19,150,560
2023-11-27	27.200	29.590	27.200	27.910	27.255	28,755,422
2023-11-24	28.030	28.200	26.700	26.910	26.278	15,901,830
2023-11-23	27.700	28.310	27.070	28.010	27.352	17,660,289
2023-11-22	28.770	30.000	28.130	28.320	27.655	30,068,713
2023-11-21	28.590	28.820	27.710	28.110	27.450	22,117,727
2023-11-20	27.580	28.930	27.220	28.580	27.909	27,906,403
2023-11-17	27.400	27.910	27.160	27.470	26.825	16,753,773
2023-11-16	27.330	28.720	27.210	27.700	27.049	32,871,191
2023-11-15	27.600	28.100	27.150	27.550	26.903	27,664,192
2023-11-14	28.190	28.280	27.270	27.690	27.040	39,497,689
2023-11-13	25.550	27.480	25.280	27.480	26.835	22,661,932
2023-11-10	24.700	25.150	24.490	24.980	24.393	8,338,600
2023-11-09	25.100	25.560	24.800	24.980	24.393	9,628,030
2023-11-08	24.890	25.500	24.810	25.180	24.589	13,970,900
2023-11-07	24.340	25.130	24.100	24.920	24.335	12,726,856
2023-11-06	24.010	24.600	23.850	24.520	23.944	11,709,496
2023-11-03	23.080	24.100	23.080	23.820	23.261	12,205,907
2023-11-02	23.980	24.790	23.290	23.360	22.811	15,788,337
2023-11-01	24.800	25.000	24.030	24.100	23.534	18,630,306

← NewerPage 12 of 21 · 1,212 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.