Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.100	21.310	20.760	20.770	20.615	22,372,595
2026-01-16	22.010	22.400	21.060	21.240	21.081	43,416,132
2026-01-15	23.180	23.970	22.160	22.730	22.560	49,138,729
2026-01-14	22.220	23.710	22.190	23.000	22.828	66,977,333
2026-01-13	21.950	23.140	20.920	22.220	22.054	68,589,199
2026-01-12	21.320	22.200	21.100	21.740	21.577	69,787,146
2026-01-09	18.660	20.310	18.630	20.310	20.158	42,902,891
2026-01-08	18.180	18.560	18.090	18.460	18.322	8,297,254
2026-01-07	18.400	18.420	18.080	18.200	18.064	7,450,500
2026-01-06	18.340	18.480	18.250	18.380	18.242	7,736,190
2026-01-05	17.940	18.400	17.880	18.340	18.203	8,070,287
2025-12-31	17.680	18.000	17.680	17.940	17.806	6,376,552
2025-12-30	17.820	17.950	17.700	17.720	17.587	4,412,638
2025-12-29	17.710	17.880	17.680	17.820	17.687	4,747,812
2025-12-26	17.840	17.940	17.680	17.760	17.627	5,105,120
2025-12-25	17.650	17.880	17.590	17.820	17.687	3,987,377
2025-12-24	17.510	17.700	17.510	17.650	17.518	4,030,926
2025-12-23	17.820	17.820	17.490	17.540	17.409	5,393,800
2025-12-22	18.000	18.040	17.780	17.860	17.726	5,483,091
2025-12-19	17.890	18.240	17.850	18.040	17.905	7,312,659
2025-12-18	17.300	18.150	17.200	17.890	17.756	10,104,100
2025-12-17	17.110	17.590	17.100	17.390	17.260	5,524,074
2025-12-16	17.640	17.650	17.120	17.130	17.002	6,000,701
2025-12-15	17.820	17.850	17.470	17.640	17.508	3,533,900
2025-12-12	17.700	17.820	17.650	17.690	17.558	3,470,388
2025-12-11	18.130	18.130	17.690	17.690	17.558	5,820,708
2025-12-10	18.100	18.160	17.940	18.140	18.004	4,979,837
2025-12-09	18.280	18.360	18.040	18.050	17.915	5,308,989
2025-12-08	18.330	18.480	18.280	18.300	18.163	6,321,017
2025-12-05	18.160	18.370	17.890	18.340	18.203	6,650,900
2025-12-04	18.510	18.550	18.120	18.130	17.994	9,267,405
2025-12-03	19.050	19.080	18.450	18.500	18.362	11,184,630
2025-12-02	19.180	19.380	18.890	19.030	18.888	8,998,655
2025-12-01	19.320	19.460	19.110	19.240	19.096	9,119,173
2025-11-28	19.680	19.700	19.190	19.400	19.255	10,709,200
2025-11-27	19.550	19.670	19.330	19.500	19.354	9,958,576
2025-11-26	19.740	19.970	19.500	19.620	19.473	12,912,271
2025-11-25	19.610	19.900	19.550	19.760	19.612	19,432,633
2025-11-24	18.610	19.630	18.510	19.550	19.404	19,835,040
2025-11-21	18.610	19.000	18.350	18.610	18.471	9,585,202
2025-11-20	19.380	19.460	18.550	18.830	18.689	12,613,275
2025-11-19	19.500	19.530	19.180	19.230	19.086	10,291,649
2025-11-18	19.080	19.590	18.930	19.490	19.344	18,638,988
2025-11-17	18.870	19.160	18.770	19.090	18.947	6,410,272
2025-11-14	18.850	19.070	18.810	18.840	18.699	4,468,430
2025-11-13	18.900	19.040	18.710	19.000	18.858	4,622,822
2025-11-12	19.070	19.100	18.780	18.820	18.679	5,725,600
2025-11-11	19.170	19.180	19.010	19.070	18.927	4,413,131
2025-11-10	18.920	19.200	18.920	19.120	18.977	5,276,782
2025-11-07	19.100	19.150	18.900	19.000	18.858	5,386,756
2025-11-06	19.200	19.210	18.910	19.140	18.997	6,235,088
2025-11-05	19.100	19.310	18.970	19.180	19.036	6,233,996
2025-11-04	19.250	19.450	19.000	19.280	19.136	7,543,466
2025-11-03	19.450	19.450	19.150	19.320	19.175	7,620,000
2025-10-31	18.820	19.380	18.800	19.280	19.136	12,524,616
2025-10-30	18.970	19.160	18.770	18.870	18.729	7,269,674
2025-10-29	18.910	19.000	18.780	18.970	18.828	4,614,810
2025-10-28	19.050	19.130	18.910	18.960	18.818	6,150,822
2025-10-27	19.000	19.100	18.780	19.060	18.917	8,966,842
2025-10-24	18.780	18.950	18.730	18.860	18.719	5,913,160

← NewerPage 4 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.