Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.860	17.200	16.300	16.700	16.249	20,275,501
2022-11-02	16.660	17.970	16.410	17.510	17.037	32,485,059
2022-11-01	16.750	17.090	16.220	16.960	16.502	30,846,137
2022-10-31	16.500	17.730	16.500	17.350	16.882	44,627,641
2022-10-28	17.500	18.300	16.120	16.120	15.685	43,744,931
2022-10-27	17.710	17.910	16.660	17.910	17.426	28,108,523
2022-10-26	15.010	16.280	14.920	16.280	15.840	12,652,377
2022-10-25	14.770	15.380	14.110	14.800	14.400	29,239,511
2022-10-24	16.900	17.260	15.380	15.500	15.082	41,049,223
2022-10-21	14.900	16.530	14.760	16.530	16.084	28,719,320
2022-10-20	15.280	15.940	14.830	15.030	14.624	26,711,175
2022-10-19	15.510	16.660	15.200	15.550	15.130	28,885,092
2022-10-18	15.020	15.870	14.850	15.850	15.422	29,243,689
2022-10-17	14.200	15.980	14.040	15.460	15.043	34,045,781
2022-10-14	14.510	16.000	13.740	14.700	14.303	41,724,912
2022-10-13	14.670	14.690	13.580	14.690	14.293	33,709,285
2022-10-12	12.140	13.350	12.030	13.350	12.990	9,091,281
2022-10-11	11.990	12.280	11.900	12.140	11.812	1,251,092
2022-10-10	12.300	12.300	12.010	12.020	11.696	1,194,429
2022-09-30	12.170	12.520	12.140	12.310	11.978	2,119,620
2022-09-29	12.500	12.580	12.080	12.170	11.841	2,133,937
2022-09-28	12.580	12.780	12.380	12.380	12.046	1,652,152
2022-09-27	12.380	12.590	12.270	12.580	12.240	2,293,240
2022-09-26	12.680	12.730	12.280	12.280	11.948	1,604,020
2022-09-23	13.250	13.290	12.660	12.680	12.338	3,115,672
2022-09-22	13.130	13.390	13.100	13.260	12.902	1,250,772
2022-09-21	13.090	13.300	12.760	13.200	12.844	1,604,260
2022-09-20	13.120	13.320	13.030	13.090	12.737	867,975
2022-09-19	13.430	13.430	12.850	13.040	12.688	2,239,286
2022-09-16	13.270	13.680	13.240	13.330	12.970	2,920,924
2022-09-15	13.660	13.750	13.230	13.340	12.980	1,895,840
2022-09-14	13.750	13.750	13.380	13.590	13.223	1,625,262
2022-09-13	13.800	13.940	13.730	13.860	13.486	1,346,477
2022-09-09	13.810	13.850	13.660	13.740	13.369	1,331,192
2022-09-08	13.960	13.980	13.720	13.730	13.359	1,348,981
2022-09-07	13.920	14.000	13.720	13.960	13.583	1,795,789
2022-09-06	14.180	14.200	13.890	13.960	13.583	1,859,364
2022-09-05	14.000	14.110	13.810	14.100	13.719	1,585,391
2022-09-02	13.760	14.050	13.750	13.930	13.554	1,953,595
2022-09-01	13.700	13.960	13.670	13.780	13.408	1,709,962
2022-08-31	13.940	14.060	13.660	13.720	13.350	1,524,664
2022-08-30	13.850	14.030	13.720	13.940	13.564	1,256,132
2022-08-29	13.830	13.930	13.600	13.860	13.486	1,419,780
2022-08-26	14.010	14.270	13.850	13.940	13.564	2,167,146
2022-08-25	13.800	13.940	13.670	13.800	13.427	1,905,034
2022-08-24	14.380	14.450	13.820	13.950	13.573	2,671,698
2022-08-23	14.300	14.440	14.110	14.390	14.002	2,054,701
2022-08-22	14.060	14.400	13.880	14.320	13.933	2,231,877
2022-08-19	14.270	14.430	14.120	14.160	13.778	2,328,357
2022-08-18	14.460	14.490	14.150	14.270	13.885	2,343,498
2022-08-17	14.720	14.820	14.430	14.450	14.060	2,662,701
2022-08-16	14.670	14.890	14.400	14.730	14.332	4,715,432
2022-08-15	14.700	14.730	14.170	14.650	14.255	7,872,226
2022-08-12	14.150	14.790	13.940	14.700	14.303	8,031,088
2022-08-11	13.930	14.350	13.860	14.170	13.787	3,999,095
2022-08-10	13.830	13.960	13.760	13.880	13.505	2,488,319
2022-08-09	13.950	13.960	13.710	13.910	13.534	2,562,020
2022-08-08	13.890	13.960	13.730	13.960	13.583	2,981,063
2022-08-05	13.380	13.910	13.380	13.890	13.515	5,094,608
2022-08-04	13.360	13.450	13.140	13.370	13.009	2,394,621

← NewerPage 17 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.