Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.420	18.940	18.130	18.790	18.649	7,503,112
2025-10-22	18.580	18.580	18.420	18.450	18.312	4,056,750
2025-10-21	18.530	18.650	18.450	18.610	18.471	4,148,834
2025-10-20	18.660	18.840	18.500	18.540	18.401	5,165,568
2025-10-17	18.610	18.870	18.350	18.650	18.510	7,756,718
2025-10-16	18.900	18.920	18.620	18.670	18.530	6,129,296
2025-10-15	18.880	19.070	18.690	19.030	18.888	6,490,415
2025-10-14	19.300	19.360	18.850	18.890	18.749	9,838,014
2025-10-13	18.750	19.470	18.500	19.380	19.235	13,188,900
2025-10-10	19.080	19.330	18.850	19.160	19.017	9,758,383
2025-10-09	18.930	19.230	18.890	19.170	19.027	7,866,600
2025-09-30	18.880	19.070	18.800	18.990	18.848	7,229,110
2025-09-29	18.790	18.890	18.550	18.750	18.610	6,869,047
2025-09-26	19.010	19.120	18.760	18.930	18.788	8,883,100
2025-09-25	18.720	19.360	18.570	19.120	18.977	12,371,960
2025-09-24	18.350	18.720	18.220	18.720	18.580	8,007,947
2025-09-23	18.880	18.880	18.090	18.350	18.213	8,129,822
2025-09-22	18.450	18.970	18.380	18.850	18.709	8,943,452
2025-09-19	18.700	18.760	18.440	18.450	18.312	6,877,298
2025-09-18	18.920	19.050	18.530	18.700	18.560	10,156,822
2025-09-17	18.990	19.070	18.880	18.920	18.778	7,053,880
2025-09-16	18.910	19.020	18.750	18.990	18.848	7,128,850
2025-09-15	19.200	19.200	18.880	18.890	18.749	7,664,729
2025-09-12	19.500	19.500	19.100	19.310	19.166	10,431,767
2025-09-11	18.860	19.250	18.610	19.230	19.086	11,636,946
2025-09-10	18.660	18.920	18.660	18.880	18.739	7,141,536
2025-09-09	19.020	19.040	18.670	18.690	18.550	7,902,640
2025-09-08	18.890	19.030	18.720	18.990	18.848	9,806,304
2025-09-05	18.700	18.970	18.460	18.940	18.798	14,120,508
2025-09-04	18.670	18.860	18.420	18.700	18.560	10,918,920
2025-09-03	19.160	19.220	18.620	18.660	18.520	11,020,060
2025-09-02	19.800	19.820	18.980	19.080	18.937	17,967,866
2025-09-01	20.040	20.270	19.710	19.830	19.682	14,370,663
2025-08-29	20.260	20.260	19.840	19.910	19.761	13,280,040
2025-08-28	20.060	20.300	19.510	20.250	20.098	22,401,964
2025-08-27	21.010	21.150	20.150	20.250	20.098	23,443,209
2025-08-26	20.790	21.060	20.660	20.720	20.565	18,918,270
2025-08-25	21.160	21.200	20.660	20.890	20.734	24,842,261
2025-08-22	20.640	20.900	20.520	20.900	20.744	21,741,260
2025-08-21	20.450	20.950	20.410	20.630	20.476	22,750,188
2025-08-20	20.260	20.460	19.990	20.450	20.297	15,132,353
2025-08-19	20.420	20.610	20.230	20.400	20.247	15,505,614
2025-08-18	20.070	20.600	20.060	20.480	20.327	20,798,760
2025-08-15	19.800	20.200	19.800	20.160	20.009	12,780,166
2025-08-14	20.140	20.290	19.740	19.760	19.612	15,417,847
2025-08-13	20.000	20.310	19.990	20.130	19.979	14,368,989
2025-08-12	20.500	20.520	19.980	19.990	19.840	21,747,272
2025-08-11	20.300	20.590	19.890	20.580	20.426	22,846,931
2025-08-08	20.360	21.130	20.210	20.680	20.525	30,649,892
2025-08-07	20.450	20.980	20.220	20.350	20.198	29,421,917
2025-08-06	20.200	20.550	20.140	20.410	20.257	24,445,856
2025-08-05	20.530	20.660	20.070	20.210	20.059	30,210,771
2025-08-04	19.480	20.830	19.390	20.530	20.376	45,570,868
2025-08-01	19.140	19.670	19.050	19.650	19.503	26,719,235
2025-07-31	18.880	19.260	18.880	19.010	18.868	14,883,840
2025-07-30	19.000	19.290	18.860	18.980	18.838	12,088,400
2025-07-29	19.010	19.110	18.800	19.050	18.907	9,085,398
2025-07-28	19.100	19.180	18.860	19.130	18.987	9,358,201
2025-07-25	19.200	19.390	19.050	19.150	19.007	15,215,800
2025-07-24	18.980	19.120	18.910	19.120	18.977	12,213,813

← NewerPage 5 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.