Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.310	14.590	14.130	14.410	14.181	16,975,092
2024-07-25	14.500	14.600	14.210	14.500	14.270	20,751,159
2024-07-24	15.540	15.540	14.730	14.920	14.683	37,893,069
2024-07-23	14.090	15.590	13.970	15.590	15.342	23,183,083
2024-07-22	14.000	14.300	13.840	14.170	13.945	7,997,146
2024-07-19	13.510	13.930	13.450	13.820	13.600	5,379,682
2024-07-18	13.610	13.710	13.240	13.600	13.384	6,141,182
2024-07-17	13.770	14.020	13.660	13.660	13.443	4,819,952
2024-07-16	13.710	13.880	13.490	13.780	13.561	6,310,000
2024-07-15	13.920	14.140	13.550	13.660	13.443	10,827,502
2024-07-12	14.720	14.720	14.450	14.480	14.250	5,371,506
2024-07-11	14.600	14.770	14.440	14.730	14.496	6,835,152
2024-07-10	14.310	14.610	14.160	14.310	14.083	5,880,852
2024-07-09	14.200	14.480	13.890	14.360	14.132	7,782,058
2024-07-08	14.830	14.910	14.110	14.200	13.974	7,762,826
2024-07-05	14.510	15.060	14.320	14.900	14.663	7,861,000
2024-07-04	14.950	15.180	14.500	14.510	14.279	6,819,300
2024-07-03	15.450	15.500	14.970	14.970	14.732	7,312,000
2024-07-02	15.170	15.800	15.160	15.530	15.283	9,981,882
2024-07-01	15.000	15.180	14.660	15.100	14.860	4,732,150
2024-06-28	15.120	15.400	14.960	14.990	14.752	5,988,400
2024-06-27	15.450	15.570	15.110	15.150	14.909	6,198,600
2024-06-26	14.520	15.580	14.300	15.560	15.313	8,829,220
2024-06-25	14.690	14.900	14.360	14.530	14.299	6,030,700
2024-06-24	15.190	15.330	14.560	14.650	14.417	6,834,788
2024-06-21	15.430	15.580	15.220	15.410	15.165	3,886,200
2024-06-20	16.000	16.150	15.530	15.560	15.195	5,767,018
2024-06-19	16.440	16.590	16.100	16.130	15.751	6,199,421
2024-06-18	16.080	16.490	16.010	16.390	16.005	6,360,964
2024-06-17	16.110	16.250	16.000	16.090	15.712	4,710,650
2024-06-14	16.100	16.290	15.860	16.250	15.868	5,420,400
2024-06-13	16.200	16.300	15.900	16.050	15.673	6,799,966
2024-06-12	16.090	16.350	16.010	16.140	15.761	6,928,120
2024-06-11	15.500	16.080	15.230	16.080	15.702	8,435,250
2024-06-07	15.760	15.940	15.400	15.570	15.204	5,915,546
2024-06-06	16.390	16.430	15.340	15.450	15.087	11,647,956
2024-06-05	16.200	16.530	16.190	16.240	15.859	5,918,366
2024-06-04	16.350	16.440	16.000	16.300	15.917	6,858,140
2024-06-03	16.850	16.980	16.200	16.420	16.034	9,334,634
2024-05-31	16.480	17.060	16.480	16.980	16.581	8,355,300
2024-05-30	16.300	16.640	16.090	16.480	16.093	8,741,300
2024-05-29	16.750	17.100	16.530	16.620	16.230	8,635,500
2024-05-28	17.050	17.230	16.710	16.760	16.366	6,225,900
2024-05-27	17.170	17.200	16.580	17.130	16.728	8,812,810
2024-05-24	17.730	17.810	16.980	16.990	16.591	10,291,519
2024-05-23	18.340	18.340	17.720	17.750	17.333	7,778,700
2024-05-22	17.960	18.750	17.820	18.320	17.890	8,243,800
2024-05-21	18.900	18.920	17.980	18.090	17.665	10,479,498
2024-05-20	18.300	18.850	17.920	18.680	18.241	11,048,000
2024-05-17	17.860	18.180	17.650	18.150	17.724	5,644,495
2024-05-16	17.920	18.140	17.830	17.900	17.480	5,833,030
2024-05-15	18.180	18.180	17.780	17.830	17.411	4,859,607
2024-05-14	17.970	18.350	17.780	18.210	17.782	7,538,032
2024-05-13	18.190	18.230	17.650	17.780	17.362	7,402,604
2024-05-10	18.920	19.080	18.220	18.360	17.929	8,581,243
2024-05-09	18.800	19.080	18.620	18.920	18.476	6,144,009
2024-05-08	19.140	19.140	18.710	18.730	18.290	7,238,227
2024-05-07	19.130	19.410	18.900	19.200	18.749	8,336,120
2024-05-06	19.420	19.600	19.090	19.150	18.700	7,779,812
2024-04-30	19.580	19.730	19.000	19.210	18.759	8,470,988

← NewerPage 10 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.