Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.950	19.210	18.810	19.060	18.917	15,168,330
2025-07-22	19.000	19.000	18.740	18.920	18.778	10,932,279
2025-07-21	18.880	19.070	18.830	19.020	18.878	11,834,026
2025-07-18	19.100	19.270	18.940	19.010	18.868	14,412,300
2025-07-17	19.030	19.160	18.850	19.000	18.858	18,461,679
2025-07-16	19.510	19.510	18.980	19.100	18.957	29,214,294
2025-07-15	19.110	20.300	18.690	19.680	19.533	41,851,226
2025-07-14	19.070	19.500	18.760	19.290	19.146	36,845,638
2025-07-11	18.100	18.630	17.980	18.550	18.411	13,431,679
2025-07-10	17.900	18.160	17.810	18.050	17.915	5,525,100
2025-07-09	18.040	18.110	17.840	17.970	17.836	6,402,728
2025-07-08	17.790	17.980	17.680	17.960	17.826	5,677,413
2025-07-07	17.700	17.880	17.650	17.750	17.617	4,786,700
2025-07-04	17.850	17.980	17.620	17.720	17.587	6,924,053
2025-07-03	17.850	18.010	17.770	17.840	17.707	5,321,500
2025-07-02	18.050	18.100	17.750	17.870	17.736	8,743,460
2025-07-01	18.300	18.550	18.090	18.200	18.064	10,314,600
2025-06-30	18.150	18.390	18.150	18.260	18.123	10,418,100
2025-06-27	18.100	18.870	18.030	18.280	18.143	14,287,576
2025-06-26	17.970	18.570	17.930	18.150	18.014	13,348,890
2025-06-25	17.720	18.050	17.560	17.980	17.845	10,221,136
2025-06-24	17.210	17.770	17.130	17.740	17.607	9,349,732
2025-06-23	16.460	17.240	16.410	17.220	17.091	7,543,929
2025-06-20	17.110	17.210	16.580	16.600	16.476	7,096,600
2025-06-19	17.440	17.510	17.040	17.070	16.942	5,860,000
2025-06-18	17.600	17.670	17.350	17.430	17.300	5,048,675
2025-06-17	17.610	17.840	17.480	17.710	17.577	8,662,910
2025-06-16	16.910	17.500	16.910	17.410	17.280	7,398,915
2025-06-13	17.560	17.590	17.010	17.020	16.893	9,183,323
2025-06-12	17.620	17.840	17.450	17.700	17.419	6,058,400
2025-06-11	17.560	17.840	17.540	17.660	17.379	6,710,576
2025-06-10	18.200	18.400	17.440	17.640	17.360	12,138,583
2025-06-09	17.760	18.210	17.700	18.000	17.714	8,264,400
2025-06-06	18.080	18.180	17.720	17.760	17.478	7,522,310
2025-06-05	17.640	17.940	17.560	17.900	17.616	9,642,141
2025-06-04	17.500	17.680	17.380	17.640	17.360	6,947,601
2025-06-03	17.500	17.830	17.350	17.420	17.143	7,467,174
2025-05-30	17.630	17.700	17.320	17.410	17.133	7,290,100
2025-05-29	17.200	17.760	17.140	17.750	17.468	11,623,153
2025-05-28	17.550	17.640	17.210	17.240	16.966	9,767,371
2025-05-27	17.740	17.800	17.400	17.530	17.251	11,660,131
2025-05-26	17.570	18.090	17.570	17.910	17.625	14,339,946
2025-05-23	18.160	18.180	17.700	17.740	17.458	24,561,347
2025-05-22	17.400	17.640	17.260	17.390	17.114	5,446,568
2025-05-21	17.710	17.710	17.350	17.420	17.143	5,759,637
2025-05-20	17.570	17.680	17.430	17.640	17.360	4,911,933
2025-05-19	17.410	17.560	17.180	17.510	17.232	5,401,575
2025-05-16	17.300	17.530	17.260	17.390	17.114	4,468,611
2025-05-15	17.760	17.810	17.340	17.360	17.084	6,359,587
2025-05-14	17.990	18.140	17.660	17.810	17.527	6,576,041
2025-05-13	18.180	18.210	17.850	17.940	17.655	7,351,155
2025-05-12	17.890	18.070	17.780	18.040	17.753	8,146,982
2025-05-09	18.070	18.150	17.620	17.770	17.488	8,075,000
2025-05-08	17.630	18.030	17.560	17.980	17.694	9,905,204
2025-05-07	18.330	18.450	17.530	17.710	17.429	14,157,584
2025-05-06	17.860	18.070	17.730	18.060	17.773	12,193,097
2025-04-30	17.390	17.880	17.270	17.700	17.419	12,451,344
2025-04-29	16.640	17.680	16.510	17.300	17.025	17,857,409
2025-04-28	16.690	16.950	16.530	16.640	16.376	4,368,982
2025-04-25	16.830	17.140	16.700	16.830	16.563	7,239,500

← NewerPage 6 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.