Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.000	19.650	18.880	19.370	18.847	25,713,149
2023-02-02	19.210	19.960	18.840	19.060	18.545	25,526,446
2023-02-01	18.600	19.900	18.600	19.500	18.974	34,989,137
2023-01-31	19.050	19.140	18.480	18.580	18.078	30,929,821
2023-01-30	19.390	19.880	18.480	19.740	19.207	46,786,500
2023-01-20	19.390	20.500	18.370	19.980	19.441	54,032,071
2023-01-19	17.020	18.720	16.850	18.720	18.215	39,422,518
2023-01-18	15.620	17.020	15.460	17.020	16.561	18,437,228
2023-01-17	15.880	16.000	15.410	15.470	15.052	5,873,700
2023-01-16	15.430	15.980	15.400	15.850	15.422	7,640,617
2023-01-13	15.630	15.630	15.210	15.430	15.013	3,733,580
2023-01-12	15.500	15.720	15.360	15.540	15.120	3,646,266
2023-01-11	15.770	15.800	15.420	15.510	15.091	4,010,737
2023-01-10	16.030	16.100	15.600	15.770	15.344	4,622,513
2023-01-09	15.930	16.280	15.900	15.920	15.490	4,399,548
2023-01-06	16.050	16.300	15.910	15.960	15.529	5,335,620
2023-01-05	16.180	16.210	15.950	16.120	15.685	5,254,548
2023-01-04	16.010	16.310	15.870	16.220	15.782	8,356,962
2023-01-03	15.000	16.300	14.990	16.060	15.626	12,481,219
2022-12-30	14.760	15.180	14.670	15.000	14.595	6,201,075
2022-12-29	14.510	14.990	14.460	14.740	14.342	4,449,191
2022-12-28	14.640	14.790	14.410	14.550	14.157	3,266,629
2022-12-27	14.940	15.050	14.570	14.790	14.391	4,352,370
2022-12-26	15.100	15.260	14.800	15.000	14.595	6,054,953
2022-12-23	14.550	15.110	14.470	14.940	14.537	5,951,729
2022-12-22	14.700	14.810	14.330	14.580	14.186	5,108,357
2022-12-21	14.800	14.940	14.400	14.500	14.109	4,522,630
2022-12-20	14.990	15.250	14.740	14.790	14.391	4,803,980
2022-12-19	15.240	15.560	14.900	14.980	14.576	5,042,235
2022-12-16	15.610	15.830	15.150	15.280	14.867	8,177,587
2022-12-15	15.560	16.020	15.480	15.870	15.442	6,630,642
2022-12-14	15.680	16.100	15.580	15.660	15.237	9,382,048
2022-12-13	17.320	17.580	15.800	15.910	15.480	16,708,196
2022-12-12	16.490	16.680	16.220	16.500	16.055	7,574,337
2022-12-09	16.890	17.030	16.210	16.220	15.782	12,908,335
2022-12-08	17.480	17.630	16.850	17.100	16.638	8,472,756
2022-12-07	17.420	17.650	17.200	17.230	16.765	7,917,212
2022-12-06	17.700	17.700	17.300	17.440	16.969	11,180,016
2022-12-05	16.900	17.730	16.900	17.720	17.242	18,182,935
2022-12-02	16.510	17.390	16.510	17.020	16.561	12,992,882
2022-12-01	16.490	17.180	16.400	16.810	16.356	12,668,711
2022-11-30	16.230	16.500	15.880	16.270	15.831	7,292,308
2022-11-29	15.860	16.520	15.860	16.360	15.918	7,150,661
2022-11-28	15.620	16.320	15.620	16.050	15.617	6,344,248
2022-11-25	16.190	16.440	15.920	15.980	15.549	6,230,913
2022-11-24	16.260	16.470	16.030	16.280	15.840	7,281,406
2022-11-23	16.550	16.690	15.800	16.330	15.889	11,585,646
2022-11-22	17.290	17.520	16.330	16.500	16.055	16,535,496
2022-11-21	17.170	17.930	17.120	17.650	17.174	12,425,991
2022-11-18	18.200	18.830	17.400	17.590	17.115	19,821,759
2022-11-17	17.370	17.990	17.020	17.990	17.504	16,573,609
2022-11-16	17.850	18.250	17.110	17.370	16.901	16,335,253
2022-11-15	17.910	18.550	17.500	17.830	17.349	25,025,708
2022-11-14	16.920	18.760	16.660	18.430	17.932	32,364,652
2022-11-11	19.530	19.990	17.520	17.530	17.057	52,538,012
2022-11-10	16.790	18.170	16.790	18.170	17.679	11,508,123
2022-11-09	16.990	16.990	16.400	16.520	16.074	14,431,001
2022-11-08	16.600	17.410	16.090	17.190	16.726	23,466,080
2022-11-07	16.540	17.220	16.540	16.630	16.181	14,937,337
2022-11-04	16.400	16.850	16.000	16.540	16.093	17,508,032

← NewerPage 16 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.