Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.600	16.360	15.440	16.190	11.929	3,112,800
2022-05-09	15.690	15.950	15.530	15.740	11.598	2,751,568
2022-05-06	15.200	15.810	14.980	15.560	11.465	3,299,923
2022-05-05	15.200	15.710	14.880	15.520	11.435	3,471,898
2022-04-29	14.870	15.390	14.810	15.200	11.200	6,264,265
2022-04-28	15.390	15.500	14.510	14.820	10.920	3,350,210
2022-04-27	14.600	15.670	14.600	15.440	11.376	5,235,343
2022-04-26	15.700	15.800	14.670	14.760	10.875	2,324,940
2022-04-25	16.770	16.770	15.500	15.500	11.421	2,875,262
2022-04-22	17.000	17.220	16.740	17.040	12.555	1,508,310
2022-04-21	17.500	17.810	16.960	17.050	12.563	2,517,113
2022-04-20	18.050	18.380	17.680	17.820	13.130	3,162,244
2022-04-19	17.960	18.150	17.600	17.660	13.012	1,676,433
2022-04-18	17.740	18.190	17.490	17.980	13.248	1,796,583
2022-04-15	17.830	17.830	17.400	17.780	13.101	1,988,268
2022-04-14	17.760	17.940	17.590	17.850	13.152	1,531,409
2022-04-13	17.770	17.800	17.300	17.590	12.961	2,260,648
2022-04-12	17.440	17.830	17.350	17.810	13.123	1,736,092
2022-04-11	18.030	18.130	17.320	17.480	12.880	2,602,366
2022-04-08	18.460	18.490	17.930	18.180	13.395	1,707,505
2022-04-07	19.110	19.110	18.310	18.310	13.491	3,270,871
2022-04-06	19.300	19.340	19.090	19.120	14.088	2,274,613
2022-04-01	19.090	19.350	18.910	19.270	14.199	1,544,999
2022-03-31	19.450	19.500	19.050	19.290	14.213	2,730,367
2022-03-30	19.500	19.560	19.250	19.560	14.412	1,797,581
2022-03-29	19.560	19.660	19.190	19.320	14.235	2,021,943
2022-03-28	19.300	19.660	19.000	19.580	14.427	2,350,596
2022-03-25	19.870	19.890	19.350	19.360	14.265	3,100,683
2022-03-24	19.680	19.840	19.280	19.600	14.442	3,065,004
2022-03-23	20.070	20.130	19.720	19.920	14.677	2,900,852
2022-03-22	19.800	20.180	19.510	19.970	14.714	3,810,209
2022-03-21	20.720	20.720	19.680	19.800	14.589	5,787,882
2022-03-18	20.350	20.550	19.880	20.400	15.031	4,811,978
2022-03-17	20.590	20.880	20.100	20.360	15.002	5,010,644
2022-03-16	20.610	20.920	19.190	20.380	15.016	7,244,944
2022-03-15	21.690	22.000	20.330	20.480	15.090	4,476,898
2022-03-14	23.160	23.640	21.800	22.000	16.210	4,860,943
2022-03-11	22.430	23.330	22.110	23.240	17.124	2,765,765
2022-03-10	22.730	23.180	22.630	22.800	16.799	2,325,451
2022-03-09	23.390	23.510	21.880	22.410	16.512	4,323,865
2022-03-08	23.990	24.500	23.250	23.400	17.242	2,547,158
2022-03-07	24.900	24.900	23.840	24.080	17.743	3,111,347
2022-03-04	24.500	25.240	24.450	24.730	18.222	2,850,731
2022-03-03	25.340	25.530	24.520	24.720	18.214	3,701,334
2022-03-02	25.050	25.430	24.750	25.340	18.671	2,879,558
2022-03-01	25.650	25.750	25.030	25.160	18.538	3,194,889
2022-02-28	25.550	25.770	25.120	25.650	18.899	3,613,191
2022-02-25	24.810	25.900	24.810	25.510	18.796	4,929,960
2022-02-24	25.670	25.670	24.230	24.800	18.273	5,208,607
2022-02-23	25.450	25.870	24.910	25.670	18.914	5,202,995
2022-02-22	25.550	25.770	24.910	25.450	18.752	6,865,777
2022-02-21	24.550	25.870	24.420	25.750	18.973	9,019,056
2022-02-18	24.600	25.600	24.100	24.680	18.185	10,598,870
2022-02-17	23.400	25.980	23.150	25.180	18.553	13,009,990
2022-02-16	23.730	23.960	23.200	23.620	17.404	3,116,587
2022-02-15	22.940	23.730	22.870	23.660	17.433	3,411,025
2022-02-14	22.780	23.090	22.260	22.800	16.799	3,627,211
2022-02-11	23.390	23.390	22.380	23.140	17.050	4,598,977
2022-02-10	23.570	23.780	23.210	23.460	17.286	2,761,877
2022-02-09	23.170	23.790	22.980	23.700	17.463	3,411,986

← NewerPage 19 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.