Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.590	16.770	16.150	16.300	16.041	6,503,990
2025-01-20	16.500	16.610	16.270	16.450	16.189	5,607,760
2025-01-17	16.270	16.540	16.200	16.380	16.120	5,888,960
2025-01-16	16.450	16.520	16.200	16.380	16.120	8,058,726
2025-01-15	16.390	16.600	16.040	16.320	16.061	9,770,220
2025-01-14	15.890	16.300	15.760	16.300	16.041	11,254,800
2025-01-13	15.350	15.800	15.060	15.660	15.411	7,170,664
2025-01-10	15.930	16.300	15.450	15.450	15.204	8,942,648
2025-01-09	15.590	16.330	15.460	15.920	15.667	10,633,926
2025-01-08	15.900	15.990	15.100	15.740	15.490	9,680,630
2025-01-07	15.800	15.890	15.570	15.830	15.578	8,014,588
2025-01-06	15.690	15.900	15.350	15.720	15.470	7,859,748
2025-01-03	16.500	16.680	15.640	15.680	15.431	9,899,308
2025-01-02	17.200	17.280	16.350	16.580	16.316	9,901,267
2024-12-31	18.200	18.380	17.210	17.220	16.946	9,356,727
2024-12-30	17.920	18.190	17.490	18.010	17.724	6,850,333
2024-12-27	17.840	18.320	17.700	17.970	17.684	9,130,310
2024-12-26	17.810	18.110	17.800	17.830	17.547	7,608,400
2024-12-25	18.420	18.530	17.650	17.800	17.517	7,471,654
2024-12-24	18.210	18.350	17.920	18.220	17.930	7,909,751
2024-12-23	19.140	19.150	18.120	18.160	17.871	11,699,233
2024-12-20	18.850	19.250	18.750	19.140	18.836	8,345,073
2024-12-19	18.680	19.090	18.480	18.940	18.639	9,510,000
2024-12-18	18.790	19.110	18.310	18.830	18.531	11,378,046
2024-12-17	19.300	19.370	18.740	18.750	18.452	9,129,319
2024-12-16	19.850	19.920	19.200	19.370	19.062	10,894,630
2024-12-13	20.290	20.450	19.810	19.860	19.544	11,797,947
2024-12-12	20.620	20.730	20.200	20.490	20.164	10,027,885
2024-12-11	20.680	20.750	20.340	20.570	20.243	8,945,581
2024-12-10	21.000	21.150	20.620	20.660	20.332	16,136,911
2024-12-09	21.110	21.270	20.220	20.380	20.056	11,760,883
2024-12-06	20.980	21.270	20.360	20.890	20.558	15,725,295
2024-12-05	20.360	21.000	20.300	20.870	20.538	11,892,110
2024-12-04	21.160	21.250	20.170	20.350	20.027	12,934,564
2024-12-03	21.040	21.380	20.620	21.140	20.804	14,004,626
2024-12-02	21.260	21.310	20.900	21.130	20.794	14,120,183
2024-11-29	20.700	21.410	20.330	21.150	20.814	18,784,610
2024-11-28	20.880	21.470	20.520	20.730	20.401	20,097,760
2024-11-27	19.710	21.480	19.410	20.970	20.637	33,236,426
2024-11-26	20.320	20.880	19.560	19.600	19.288	15,554,111
2024-11-25	21.480	21.800	19.880	20.500	20.174	17,282,484
2024-11-22	22.060	22.430	20.510	20.600	20.273	24,411,693
2024-11-21	22.140	23.300	21.940	22.020	21.670	37,712,129
2024-11-20	20.040	21.950	19.810	21.950	21.601	22,988,774
2024-11-19	19.260	19.960	19.050	19.950	19.633	13,063,362
2024-11-18	20.520	20.770	19.010	19.230	18.924	21,071,961
2024-11-15	21.630	22.290	20.100	20.440	20.115	23,518,408
2024-11-14	23.050	23.230	21.930	21.980	21.631	16,146,980
2024-11-13	23.400	23.400	22.430	23.110	22.743	17,798,176
2024-11-12	23.850	25.030	23.260	23.630	23.254	33,060,550
2024-11-11	23.050	24.660	23.050	24.050	23.668	32,606,273
2024-11-08	22.660	24.150	22.660	23.300	22.930	37,583,141
2024-11-07	22.310	22.980	21.980	22.710	22.349	22,513,822
2024-11-06	23.200	23.650	22.410	22.740	22.379	41,510,607
2024-11-05	21.060	23.110	20.930	23.110	22.743	36,764,112
2024-11-04	20.600	21.090	20.360	21.010	20.676	17,387,160
2024-11-01	22.230	22.330	20.440	21.190	20.853	32,142,404
2024-10-31	22.080	22.660	21.610	22.520	22.162	44,247,180
2024-10-30	21.000	21.600	20.530	21.600	21.257	29,524,863
2024-10-29	22.110	22.180	20.960	21.070	20.735	39,114,189

← NewerPage 8 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.