Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.050	23.300	22.300	23.220	17.109	3,547,654
2022-02-07	23.030	23.350	22.430	22.990	16.939	3,534,671
2022-01-28	21.980	23.110	21.770	22.620	16.667	4,999,259
2022-01-27	22.910	23.250	21.450	21.990	16.203	6,275,365
2022-01-26	22.860	23.280	22.200	23.180	17.079	4,944,791
2022-01-25	24.090	24.380	22.700	22.820	16.814	5,902,796
2022-01-24	23.670	25.700	23.570	24.180	17.816	7,218,783
2022-01-21	24.200	24.680	23.820	23.880	17.595	4,571,336
2022-01-20	25.550	25.710	23.520	24.190	17.824	9,451,627
2022-01-19	26.060	26.430	25.140	25.550	18.826	5,969,628
2022-01-18	26.250	27.490	26.100	26.460	19.496	9,834,721
2022-01-17	25.300	27.270	25.000	26.740	19.702	11,999,071
2022-01-14	25.330	25.500	24.500	24.790	18.266	5,686,653
2022-01-13	25.350	25.910	24.870	25.600	18.863	7,568,345
2022-01-12	25.020	25.400	24.600	25.100	18.494	5,939,772
2022-01-11	24.900	25.330	24.460	24.850	18.310	5,491,015
2022-01-10	24.240	25.250	23.720	25.000	18.420	7,799,750
2022-01-07	25.540	26.090	23.980	24.220	17.846	9,488,663
2022-01-06	25.760	25.860	24.780	25.530	18.811	11,444,992
2022-01-05	27.000	27.390	24.710	25.760	18.980	19,703,556
2022-01-04	27.120	28.950	26.650	27.310	20.123	19,615,085
2021-12-31	26.760	27.900	25.360	27.650	20.373	21,025,248
2021-12-30	23.600	25.960	23.270	25.960	19.128	10,482,936
2021-12-29	22.750	23.700	22.540	23.600	17.389	5,301,244
2021-12-28	22.040	23.050	22.000	22.750	16.763	3,202,070
2021-12-27	22.370	22.500	21.900	22.040	16.239	2,059,708
2021-12-24	22.270	22.510	21.960	22.290	16.424	2,585,945
2021-12-23	22.810	22.830	22.390	22.420	16.520	3,528,227
2021-12-22	22.820	24.050	22.590	23.050	16.984	5,584,454
2021-12-21	21.810	22.600	21.780	22.490	16.571	2,220,094
2021-12-20	22.500	22.850	21.810	22.030	16.232	2,925,426
2021-12-17	22.750	22.950	22.150	22.250	16.394	4,184,237
2021-12-16	22.250	23.180	22.150	22.910	16.881	4,686,152
2021-12-15	22.720	22.720	22.160	22.230	16.379	2,561,436
2021-12-14	21.800	22.930	21.720	22.610	16.659	3,662,707
2021-12-13	22.120	22.890	21.910	22.100	16.284	3,624,426
2021-12-10	23.180	23.300	21.900	21.900	16.136	7,320,640
2021-12-09	22.870	24.110	22.750	23.210	17.102	6,274,474
2021-12-08	22.350	23.400	21.960	22.870	16.851	4,853,959
2021-12-07	22.840	23.100	21.810	22.240	16.387	5,317,822
2021-12-06	22.960	23.900	22.500	22.690	16.718	7,979,387
2021-12-03	22.500	23.140	22.100	22.800	16.799	7,188,025
2021-12-02	23.580	23.910	22.550	22.700	16.726	8,481,925
2021-12-01	23.480	24.080	23.010	23.670	17.440	11,304,602
2021-11-30	21.870	24.030	21.500	23.410	17.249	21,172,456
2021-11-29	19.950	22.060	19.950	22.060	16.254	11,228,985
2021-11-26	19.800	20.150	19.450	20.050	14.773	3,469,330
2021-11-25	20.040	20.230	19.830	19.850	14.626	2,224,500
2021-11-24	19.970	20.250	19.840	20.040	14.766	2,169,481
2021-11-23	20.000	20.130	19.750	20.000	14.736	2,435,136
2021-11-22	20.100	20.320	19.900	19.980	14.722	4,326,536
2021-11-19	19.690	20.430	19.250	20.150	14.847	6,618,391
2021-11-18	19.560	20.460	19.410	19.880	14.648	12,080,738
2021-11-17	19.080	19.080	18.650	18.980	13.985	2,272,541
2021-11-16	18.600	19.200	18.540	18.900	13.926	4,465,717
2021-11-15	18.550	18.740	18.480	18.580	13.690	2,508,621
2021-11-12	18.610	18.610	18.250	18.520	13.646	2,493,433
2021-11-11	18.520	18.580	18.350	18.540	13.661	2,062,138
2021-11-10	18.450	18.710	18.300	18.520	13.646	2,895,285
2021-11-09	18.200	18.480	18.160	18.460	13.602	2,418,803

← NewerPage 20 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.