Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.900	17.000	16.570	16.650	16.385	5,587,665
2025-04-23	16.920	17.150	16.810	16.950	16.681	5,938,000
2025-04-22	16.930	17.030	16.720	16.830	16.563	5,192,746
2025-04-21	16.380	17.130	16.280	16.970	16.700	8,375,300
2025-04-18	16.490	16.600	16.310	16.400	16.139	4,113,500
2025-04-17	16.320	16.910	16.310	16.540	16.277	6,116,100
2025-04-16	16.670	16.790	16.250	16.530	16.267	5,984,900
2025-04-15	16.880	16.980	16.560	16.720	16.454	4,992,000
2025-04-14	16.920	17.180	16.830	16.860	16.592	7,903,223
2025-04-11	16.460	16.970	16.300	16.830	16.563	9,859,830
2025-04-10	16.600	16.990	16.470	16.560	16.297	9,899,611
2025-04-09	15.650	16.340	14.760	16.260	16.002	14,137,411
2025-04-08	15.800	16.320	15.300	15.900	15.647	15,518,517
2025-04-07	16.810	17.110	16.110	16.110	15.854	8,713,980
2025-04-03	17.800	18.330	17.740	17.900	17.616	7,498,700
2025-04-02	17.940	18.390	17.850	18.100	17.812	9,138,298
2025-04-01	18.000	18.290	17.960	17.990	17.704	7,945,680
2025-03-31	18.010	18.080	17.580	18.000	17.714	9,780,099
2025-03-28	18.290	18.450	18.050	18.120	17.832	6,796,900
2025-03-27	18.380	18.400	18.010	18.200	17.911	8,558,400
2025-03-26	18.580	18.760	18.280	18.390	18.098	8,130,430
2025-03-25	18.590	19.050	18.410	18.670	18.373	10,179,400
2025-03-24	19.080	19.250	18.000	18.670	18.373	13,850,126
2025-03-21	19.510	19.670	19.010	19.130	18.826	10,209,890
2025-03-20	19.750	20.030	19.520	19.650	19.338	9,099,373
2025-03-19	19.900	20.080	19.690	19.760	19.446	8,107,400
2025-03-18	20.110	20.450	19.910	20.040	19.721	9,133,500
2025-03-17	20.230	20.290	19.910	20.100	19.781	9,219,132
2025-03-14	20.000	20.300	19.660	20.200	19.879	12,045,466
2025-03-13	20.320	20.440	19.780	20.070	19.751	13,211,152
2025-03-12	20.720	20.870	20.470	20.480	20.154	15,932,203
2025-03-11	20.130	20.920	20.110	20.550	20.223	17,490,656
2025-03-10	21.930	21.980	20.010	20.780	20.450	37,221,963
2025-03-07	21.170	21.340	20.570	20.760	20.430	17,282,235
2025-03-06	20.580	21.270	20.440	21.120	20.784	22,420,766
2025-03-05	20.420	20.650	20.100	20.440	20.115	13,350,834
2025-03-04	19.700	20.800	19.670	20.650	20.322	17,599,785
2025-03-03	19.440	20.380	19.090	19.930	19.613	18,620,504
2025-02-28	20.420	20.630	19.230	19.320	19.013	18,547,127
2025-02-27	20.800	21.120	20.040	20.560	20.233	21,452,800
2025-02-26	20.950	21.100	20.660	20.940	20.607	17,013,408
2025-02-25	20.900	21.340	20.720	21.030	20.696	16,830,813
2025-02-24	21.270	21.830	20.940	21.350	21.011	23,543,020
2025-02-21	20.910	21.500	20.600	21.420	21.080	28,976,542
2025-02-20	20.850	21.500	20.820	20.910	20.578	26,458,728
2025-02-19	20.510	21.030	20.280	20.810	20.479	28,014,033
2025-02-18	21.510	22.080	20.320	20.380	20.056	44,583,472
2025-02-17	23.000	24.060	21.700	22.130	21.778	76,299,273
2025-02-14	21.100	22.290	20.730	22.290	21.936	57,823,796
2025-02-13	20.700	20.770	20.130	20.260	19.938	20,234,187
2025-02-12	19.900	21.090	19.850	20.690	20.361	29,245,060
2025-02-11	20.650	21.040	20.000	20.100	19.781	35,897,373
2025-02-10	20.290	21.490	19.800	21.190	20.853	47,680,307
2025-02-07	18.210	19.920	18.130	19.890	19.574	42,526,114
2025-02-06	17.870	18.160	17.470	18.110	17.822	14,279,200
2025-02-05	17.400	18.380	17.210	18.030	17.743	21,025,681
2025-01-27	17.010	17.290	16.720	17.000	16.730	11,092,212
2025-01-24	16.180	16.950	16.160	16.950	16.681	12,383,437
2025-01-23	16.350	16.900	16.260	16.300	16.041	10,776,620
2025-01-22	16.290	16.290	16.010	16.160	15.903	4,749,400

← NewerPage 7 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.