Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	30.690	32.310	30.620	31.400	30.552	25,537,817
2023-04-28	30.040	31.880	29.800	31.160	30.319	25,256,765
2023-04-27	29.830	32.100	29.550	30.420	29.599	22,115,202
2023-04-26	31.990	32.180	29.500	29.820	29.015	21,962,096
2023-04-25	32.900	33.250	31.540	31.990	31.126	20,086,411
2023-04-24	32.900	34.380	31.790	33.550	32.644	28,069,693
2023-04-21	36.250	36.250	33.510	33.700	32.790	26,642,571
2023-04-20	35.800	37.540	35.250	36.520	35.534	28,617,670
2023-04-19	35.390	36.930	35.000	35.500	34.542	18,886,629
2023-04-18	35.400	36.690	34.800	36.100	35.125	21,606,278
2023-04-17	36.000	36.980	34.320	35.400	34.444	37,259,491
2023-04-14	36.700	39.100	36.700	38.130	37.101	29,974,766
2023-04-13	38.900	39.800	36.860	37.500	36.488	34,614,510
2023-04-12	40.000	42.390	38.890	40.490	39.397	40,312,571
2023-04-11	39.010	41.700	36.280	41.520	40.399	52,270,658
2023-04-10	45.170	45.170	38.400	39.000	37.947	52,090,315
2023-04-07	38.740	41.060	37.970	41.060	39.951	17,751,446
2023-04-06	33.240	37.330	33.200	37.330	36.322	22,076,857
2023-04-04	31.570	34.270	31.500	33.940	33.024	27,929,345
2023-04-03	29.320	31.150	29.300	31.150	30.309	24,818,399
2023-03-31	25.900	28.670	25.030	28.320	27.555	24,223,210
2023-03-30	25.810	26.760	25.370	26.190	25.483	15,385,789
2023-03-29	24.540	26.380	24.190	25.980	25.279	19,923,334
2023-03-28	25.130	25.170	23.990	24.450	23.790	18,161,135
2023-03-27	24.500	25.230	24.320	24.940	24.267	18,329,173
2023-03-24	25.440	26.270	23.860	25.130	24.452	27,014,262
2023-03-23	24.450	26.260	23.730	24.640	23.975	27,588,480
2023-03-22	23.060	25.190	22.410	24.360	23.702	34,414,643
2023-03-21	21.150	23.410	21.130	22.900	22.282	36,523,837
2023-03-20	21.680	22.800	21.310	21.600	21.017	37,203,794
2023-03-17	21.980	22.990	21.050	21.510	20.929	44,042,728
2023-03-16	20.050	21.930	19.430	21.930	21.338	31,265,981
2023-03-15	20.580	20.600	19.730	19.940	19.402	18,107,315
2023-03-14	20.700	21.230	20.150	20.460	19.908	31,744,167
2023-03-13	18.460	20.430	18.100	20.430	19.878	29,566,393
2023-03-10	18.400	18.850	18.260	18.570	18.069	7,225,518
2023-03-09	18.270	18.750	18.030	18.570	18.069	8,812,092
2023-03-08	18.000	18.650	17.970	18.450	17.952	10,514,854
2023-03-07	18.600	18.800	17.990	18.000	17.514	10,133,540
2023-03-06	19.050	19.100	18.470	18.670	18.166	10,023,538
2023-03-03	19.220	19.460	18.600	19.060	18.545	14,789,448
2023-03-02	19.650	19.680	19.290	19.420	18.896	12,352,256
2023-03-01	19.000	19.800	18.810	19.660	19.129	22,311,205
2023-02-28	18.850	19.630	18.500	18.980	18.468	21,989,892
2023-02-27	18.610	18.970	18.240	18.370	17.874	9,825,492
2023-02-24	18.270	19.030	18.210	18.500	18.001	13,353,540
2023-02-23	18.770	19.050	18.400	18.640	18.137	12,508,171
2023-02-22	18.800	19.380	18.410	19.000	18.487	27,230,907
2023-02-21	18.180	20.010	18.100	19.220	18.701	36,944,703
2023-02-20	17.800	18.220	17.730	18.190	17.699	9,314,064
2023-02-17	18.710	18.760	17.850	17.860	17.378	16,347,160
2023-02-16	19.200	19.690	18.490	18.790	18.283	19,829,056
2023-02-15	18.950	19.440	18.630	19.160	18.643	13,908,496
2023-02-14	19.110	19.110	18.640	19.020	18.507	10,404,239
2023-02-13	19.030	19.480	18.910	19.100	18.584	11,682,284
2023-02-10	19.020	19.660	18.850	18.980	18.468	14,731,276
2023-02-09	19.100	19.200	18.330	19.150	18.633	12,717,022
2023-02-08	19.100	19.380	18.720	19.250	18.730	14,143,825
2023-02-07	19.280	19.910	18.800	19.330	18.808	25,832,715
2023-02-06	19.100	20.300	19.090	19.630	19.100	23,111,726

← NewerPage 15 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.