Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	30.170	32.710	29.010	32.400	31.639	27,380,544
2023-07-28	29.630	31.390	29.530	30.740	30.018	19,538,467
2023-07-27	29.890	30.400	29.390	29.630	28.934	8,501,567
2023-07-26	30.820	30.850	29.690	29.910	29.208	10,955,716
2023-07-25	31.560	31.690	30.350	30.940	30.213	14,122,247
2023-07-24	30.460	31.800	30.260	30.970	30.243	14,846,894
2023-07-21	29.830	30.910	29.560	30.390	29.676	13,133,171
2023-07-20	34.300	34.300	30.930	30.930	30.204	26,602,096
2023-07-19	33.940	34.710	33.800	34.370	33.563	14,962,506
2023-07-18	34.910	35.360	34.120	34.210	33.407	21,766,706
2023-07-17	34.180	35.860	33.940	35.300	34.471	33,557,503
2023-07-14	30.980	33.940	30.910	33.940	33.143	28,511,793
2023-07-13	30.020	30.890	29.300	30.850	30.126	17,554,308
2023-07-12	29.950	31.150	29.640	30.240	29.530	16,747,652
2023-07-11	30.590	30.720	29.800	29.960	29.256	11,762,499
2023-07-10	31.210	31.420	30.340	30.720	29.999	11,187,256
2023-07-07	31.720	32.140	30.710	31.200	30.467	11,989,843
2023-07-06	31.890	32.730	31.660	31.920	31.170	16,701,880
2023-07-05	31.110	33.770	31.000	32.540	31.776	28,999,345
2023-07-04	30.660	31.200	29.800	31.110	30.379	30,377,007
2023-07-03	34.660	34.700	31.920	31.920	31.170	23,928,048
2023-06-30	36.730	36.730	34.800	35.470	34.637	22,146,126
2023-06-29	36.550	38.310	35.450	37.050	36.180	25,300,486
2023-06-28	35.730	37.100	33.000	37.090	36.219	30,160,175
2023-06-27	34.420	36.950	34.420	36.180	35.330	20,743,226
2023-06-26	36.550	37.080	34.160	34.410	33.602	21,642,249
2023-06-21	38.050	38.670	36.100	36.400	35.545	29,484,746
2023-06-20	40.010	40.760	39.050	39.210	38.289	35,087,946
2023-06-19	38.570	42.430	38.380	41.130	40.164	51,487,193
2023-06-16	34.490	38.570	34.280	38.570	37.664	41,093,451
2023-06-15	35.330	36.260	34.420	35.060	34.237	31,538,799
2023-06-14	33.900	35.530	33.400	35.330	34.500	42,739,752
2023-06-13	32.120	35.400	31.410	34.470	33.660	45,551,085
2023-06-12	32.000	33.650	31.720	32.180	31.424	24,970,921
2023-06-09	32.320	33.390	30.990	32.390	31.629	32,843,460
2023-06-08	34.500	34.520	32.540	32.680	31.913	47,824,551
2023-06-07	29.820	33.200	29.660	33.200	32.420	19,871,140
2023-06-06	31.180	31.180	29.850	30.180	29.471	20,231,399
2023-06-05	31.840	32.030	30.320	31.300	30.565	23,564,134
2023-06-02	30.990	32.640	30.600	32.310	31.551	30,444,979
2023-06-01	31.100	33.500	30.700	31.190	30.458	42,099,910
2023-05-31	28.190	31.190	27.820	31.190	30.458	37,795,979
2023-05-30	27.610	28.370	26.460	28.350	27.684	25,156,912
2023-05-29	27.500	29.100	27.430	28.060	27.401	31,266,397
2023-05-26	26.260	27.250	25.800	27.130	26.493	19,012,514
2023-05-25	26.560	27.190	25.460	26.140	25.526	17,955,475
2023-05-24	26.530	26.980	25.940	26.690	26.063	13,065,677
2023-05-23	27.500	27.550	26.500	26.650	26.024	12,885,837
2023-05-22	28.910	29.100	26.900	27.300	26.659	25,431,370
2023-05-19	29.490	30.220	28.460	28.890	28.212	22,019,654
2023-05-18	28.600	30.230	28.430	29.780	29.081	34,231,309
2023-05-17	27.710	28.360	27.310	28.110	27.450	16,865,533
2023-05-16	29.450	29.500	27.600	27.790	27.040	17,837,868
2023-05-15	30.880	31.350	28.390	29.760	28.957	24,970,224
2023-05-12	32.130	32.660	30.980	31.010	30.173	19,199,566
2023-05-11	34.560	35.380	31.800	32.050	31.185	35,810,266
2023-05-10	37.700	38.440	35.060	35.060	34.113	35,062,225
2023-05-09	36.980	40.500	35.860	38.950	37.898	51,156,781
2023-05-08	35.020	37.990	33.390	37.990	36.964	47,302,324
2023-05-05	31.300	34.540	30.550	34.540	33.607	38,212,591

← NewerPage 14 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.