Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.070	13.480	13.050	13.090	12.737	3,502,696
2022-08-02	13.500	13.500	12.840	13.070	12.717	5,228,047
2022-08-01	13.500	13.680	13.380	13.610	13.243	2,127,140
2022-07-29	13.610	13.720	13.450	13.480	13.116	2,531,640
2022-07-28	13.770	13.770	13.600	13.660	13.291	2,703,924
2022-07-27	13.630	13.730	13.490	13.560	13.194	2,169,721
2022-07-26	13.260	13.630	13.180	13.570	13.204	2,783,331
2022-07-25	13.370	13.600	13.100	13.180	12.824	2,236,788
2022-07-22	13.470	13.650	13.200	13.370	13.009	2,941,960
2022-07-21	13.430	13.650	13.350	13.480	13.116	3,363,739
2022-07-20	13.420	13.540	13.320	13.480	13.116	3,141,504
2022-07-19	13.100	13.440	13.010	13.430	13.067	3,491,396
2022-07-18	12.840	13.100	12.720	13.090	12.737	2,797,580
2022-07-15	13.000	13.010	12.720	12.760	12.416	3,048,543
2022-07-14	12.970	13.070	12.890	13.000	12.649	2,159,374
2022-07-13	12.930	13.060	12.900	12.980	12.630	1,887,334
2022-07-12	13.220	13.250	12.940	12.940	12.591	2,624,048
2022-07-11	13.450	13.460	13.050	13.230	12.873	3,145,359
2022-07-08	13.400	13.510	13.270	13.420	13.058	3,226,617
2022-07-07	13.540	13.640	13.210	13.300	12.941	5,183,921
2022-07-06	13.740	13.830	13.420	13.510	13.145	4,429,183
2022-07-05	14.110	14.150	13.660	13.830	13.457	7,281,466
2022-07-04	14.190	14.390	13.980	14.260	13.875	8,025,254
2022-07-01	14.320	14.500	13.840	14.060	13.680	10,273,033
2022-06-30	14.890	15.320	14.260	14.380	13.992	21,646,374
2022-06-29	13.660	15.020	13.660	15.020	14.615	17,914,299
2022-06-28	13.280	13.660	13.200	13.650	13.282	3,374,099
2022-06-27	13.440	13.520	13.180	13.300	12.941	2,899,024
2022-06-24	13.420	13.560	13.190	13.280	12.921	3,461,359
2022-06-23	12.930	13.210	12.850	13.160	12.805	2,617,398
2022-06-22	13.370	13.400	12.850	12.890	12.542	3,619,842
2022-06-21	13.500	13.540	13.160	13.350	12.990	3,002,584
2022-06-20	13.490	13.520	13.350	13.480	13.116	2,252,657
2022-06-17	13.420	13.500	13.200	13.390	13.029	2,082,527
2022-06-16	13.560	13.780	13.400	13.420	13.058	2,114,366
2022-06-15	13.600	13.860	13.470	13.550	13.184	2,700,805
2022-06-14	13.550	13.550	13.000	13.540	13.174	2,686,835
2022-06-13	13.450	13.690	13.330	13.500	13.136	2,110,294
2022-06-10	13.180	13.690	13.150	13.540	13.174	2,716,755
2022-06-09	13.630	13.690	13.160	13.260	12.902	2,836,908
2022-06-08	13.780	13.940	13.500	13.640	13.272	2,978,584
2022-06-07	13.780	14.190	13.400	13.790	13.418	4,967,996
2022-06-06	13.530	13.850	13.430	13.790	13.418	3,090,464
2022-06-02	13.450	13.560	13.240	13.530	13.165	2,103,152
2022-06-01	13.420	13.560	13.280	13.460	13.097	3,022,359
2022-05-31	13.440	13.500	13.130	13.430	13.067	3,928,142
2022-05-30	13.230	14.050	13.100	13.510	13.145	5,955,188
2022-05-27	12.790	14.070	12.740	13.640	13.272	8,587,127
2022-05-26	12.820	12.890	12.500	12.790	12.445	1,962,379
2022-05-25	16.360	16.740	16.360	16.710	12.312	1,896,069
2022-05-24	17.150	17.250	16.320	16.360	12.054	2,529,527
2022-05-23	16.910	17.150	16.810	17.120	12.614	1,592,185
2022-05-20	16.790	16.950	16.730	16.900	12.452	1,669,284
2022-05-19	16.450	16.790	16.310	16.720	12.320	1,579,158
2022-05-18	16.750	16.940	16.510	16.620	12.246	1,690,612
2022-05-17	16.450	16.690	16.230	16.540	12.187	1,618,399
2022-05-16	17.120	17.120	16.510	16.590	12.224	2,721,043
2022-05-13	16.900	17.200	16.720	16.980	12.511	4,980,788
2022-05-12	16.040	16.920	16.010	16.880	12.437	4,418,222
2022-05-11	16.390	16.710	16.090	16.130	11.885	3,342,235

← NewerPage 18 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.