Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	24.850	26.000	24.140	25.310	24.716	27,499,662
2023-10-30	23.790	24.250	23.710	24.150	23.583	9,223,485
2023-10-27	23.980	24.060	23.360	23.930	23.368	8,847,630
2023-10-26	23.680	24.250	23.500	24.180	23.612	7,452,046
2023-10-25	24.270	24.780	23.910	23.920	23.358	9,670,836
2023-10-24	23.630	24.280	23.350	23.900	23.339	8,872,608
2023-10-23	23.990	24.230	23.280	23.750	23.192	8,906,727
2023-10-20	24.600	24.800	23.760	23.820	23.261	8,959,991
2023-10-19	25.040	25.610	24.640	24.720	24.139	6,973,956
2023-10-18	25.660	25.660	24.600	25.160	24.569	8,410,612
2023-10-17	25.490	25.760	25.260	25.750	25.145	6,290,556
2023-10-16	25.810	26.040	25.390	25.550	24.950	8,048,642
2023-10-13	26.350	26.440	25.600	25.810	25.204	12,209,350
2023-10-12	27.190	27.190	26.420	26.500	25.878	7,686,290
2023-10-11	26.690	27.480	26.360	26.980	26.346	11,774,307
2023-10-10	26.840	27.200	26.470	26.650	26.024	9,533,168
2023-10-09	26.730	27.180	26.220	26.990	26.356	11,684,629
2023-09-28	26.370	26.910	26.270	26.720	26.093	9,829,144
2023-09-27	26.300	26.700	26.250	26.270	25.653	9,585,112
2023-09-26	26.050	27.160	25.780	26.660	26.034	16,663,517
2023-09-25	26.070	26.480	25.770	26.080	25.468	11,501,950
2023-09-22	25.330	26.280	24.920	26.200	25.585	20,248,499
2023-09-21	26.460	27.290	25.170	25.590	24.989	27,793,252
2023-09-20	30.020	30.520	27.040	27.040	26.405	17,652,181
2023-09-19	30.580	30.690	29.880	30.040	29.335	8,021,147
2023-09-18	30.050	31.060	29.960	30.800	30.077	9,372,046
2023-09-15	30.610	30.850	30.010	30.050	29.344	7,757,971
2023-09-14	30.280	31.050	30.260	30.610	29.891	7,997,452
2023-09-13	31.100	31.120	30.250	30.460	29.745	10,228,862
2023-09-12	31.320	31.770	31.010	31.120	30.389	8,277,840
2023-09-11	31.450	32.000	30.710	31.770	31.024	13,030,527
2023-09-08	30.850	31.960	30.700	31.680	30.936	10,820,296
2023-09-07	31.980	32.490	31.200	31.310	30.575	13,587,214
2023-09-06	32.410	32.420	31.460	32.120	31.366	13,307,942
2023-09-05	33.840	33.840	32.380	32.890	32.118	19,072,321
2023-09-04	33.500	34.200	33.000	34.050	33.250	20,480,178
2023-09-01	32.740	34.500	32.410	33.470	32.684	25,171,030
2023-08-31	32.710	33.280	32.410	32.690	31.922	16,862,039
2023-08-30	31.820	34.480	31.670	33.490	32.704	33,040,320
2023-08-29	30.280	32.620	29.890	32.150	31.395	27,949,123
2023-08-28	32.660	32.660	29.810	30.600	29.881	26,455,456
2023-08-25	31.010	31.900	30.200	30.400	29.686	24,034,017
2023-08-24	35.850	35.960	31.950	31.960	31.209	47,193,962
2023-08-23	35.610	37.740	35.200	35.500	34.666	49,456,946
2023-08-22	34.000	36.480	33.400	36.480	35.623	43,679,001
2023-08-21	33.010	34.230	32.350	33.160	32.381	26,984,446
2023-08-18	34.230	35.180	32.920	33.000	32.225	39,000,310
2023-08-17	31.400	34.880	31.110	33.940	33.143	48,759,045
2023-08-16	32.460	32.840	31.510	31.710	30.965	17,002,756
2023-08-15	33.390	33.660	32.250	32.450	31.688	26,926,904
2023-08-14	29.640	32.950	29.400	32.950	32.176	28,333,867
2023-08-11	30.750	31.390	29.900	29.950	29.247	14,333,286
2023-08-10	32.200	32.680	30.310	30.580	29.862	25,646,880
2023-08-09	33.230	34.720	32.010	32.200	31.444	26,510,006
2023-08-08	33.610	34.230	33.200	33.310	32.528	18,163,679
2023-08-07	33.500	34.250	33.000	33.600	32.811	33,753,443
2023-08-04	30.500	34.030	30.380	33.350	32.567	41,654,365
2023-08-03	30.500	32.300	30.060	30.940	30.213	16,190,777
2023-08-02	30.490	31.590	30.010	30.780	30.057	12,388,500
2023-08-01	31.400	31.680	30.000	31.030	30.301	20,964,071

← NewerPage 13 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.