Sichuan Jiuyuan Yinhai Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.850	23.480	21.470	22.380	22.024	51,563,670
2024-10-25	22.040	22.890	20.800	22.530	22.172	76,845,877
2024-10-24	19.200	21.460	18.900	21.460	21.119	49,002,785
2024-10-23	19.000	20.670	18.750	19.510	19.200	43,950,693
2024-10-22	19.810	19.840	18.900	19.110	18.806	29,246,462
2024-10-21	19.660	20.570	19.600	20.010	19.692	38,152,350
2024-10-18	19.280	21.000	18.960	20.000	19.682	52,978,512
2024-10-17	19.770	20.270	19.430	19.570	19.259	55,904,632
2024-10-16	17.010	19.260	17.000	19.260	18.954	35,852,902
2024-10-15	17.560	18.680	17.500	17.510	17.232	28,851,770
2024-10-14	16.890	18.100	16.380	18.020	17.734	29,288,321
2024-10-11	17.070	18.350	16.310	16.710	16.444	28,177,911
2024-10-10	21.000	21.000	17.950	17.970	17.684	51,883,164
2024-10-09	18.890	20.780	18.090	19.910	19.594	58,622,206
2024-10-08	18.890	18.890	17.320	18.890	18.590	38,827,934
2024-09-30	16.420	17.170	16.050	17.170	16.897	34,780,720
2024-09-27	14.500	15.710	14.410	15.610	15.362	32,806,893
2024-09-26	13.960	14.290	13.840	14.280	14.053	17,228,402
2024-09-25	14.180	14.400	13.820	13.890	13.669	24,006,271
2024-09-24	13.680	14.040	13.250	14.010	13.787	26,853,376
2024-09-23	13.500	13.920	13.300	13.750	13.531	23,227,368
2024-09-20	12.840	13.450	12.830	13.420	13.207	20,247,185
2024-09-19	12.500	12.930	12.370	12.840	12.636	10,890,920
2024-09-18	12.670	12.820	12.240	12.420	12.223	7,938,372
2024-09-13	12.970	13.000	12.640	12.640	12.439	10,724,400
2024-09-12	12.780	13.210	12.730	13.040	12.833	16,619,360
2024-09-11	13.010	13.110	12.700	12.800	12.597	15,105,800
2024-09-10	12.430	13.460	12.120	13.160	12.951	25,304,835
2024-09-09	12.180	12.960	12.050	12.290	12.095	10,512,760
2024-09-06	12.540	12.570	12.210	12.250	12.055	4,889,600
2024-09-05	12.270	12.640	12.270	12.540	12.341	5,777,730
2024-09-04	12.220	12.430	12.180	12.270	12.075	4,088,907
2024-09-03	12.150	12.460	12.150	12.360	12.164	5,806,295
2024-09-02	12.720	12.800	12.220	12.230	12.036	7,291,761
2024-08-30	12.340	12.990	12.340	12.780	12.577	9,645,981
2024-08-29	12.110	12.460	12.060	12.350	12.154	6,711,975
2024-08-28	11.960	12.380	11.840	12.210	12.016	7,009,065
2024-08-27	12.340	12.410	11.900	11.960	11.770	6,610,062
2024-08-26	12.220	12.370	12.130	12.360	12.164	5,638,514
2024-08-23	12.120	12.400	12.100	12.240	12.045	7,204,382
2024-08-22	12.460	12.580	12.060	12.120	11.927	7,070,986
2024-08-21	12.550	12.730	12.380	12.420	12.223	5,447,185
2024-08-20	13.090	13.090	12.600	12.600	12.400	6,437,444
2024-08-19	13.000	13.250	12.920	13.030	12.823	5,733,368
2024-08-16	13.240	13.300	12.970	12.990	12.784	6,820,190
2024-08-15	12.950	13.380	12.800	13.240	13.030	8,860,161
2024-08-14	12.990	13.120	12.900	12.960	12.754	5,782,078
2024-08-13	13.200	13.280	12.840	12.980	12.774	7,924,268
2024-08-12	13.490	13.490	13.120	13.190	12.980	7,322,512
2024-08-09	13.770	13.970	13.520	13.520	13.305	6,867,200
2024-08-08	13.830	13.950	13.440	13.710	13.492	8,156,300
2024-08-07	13.930	14.130	13.850	13.910	13.689	6,974,647
2024-08-06	14.110	14.160	13.780	13.980	13.758	10,970,983
2024-08-05	14.220	14.590	13.780	13.780	13.561	13,162,907
2024-08-02	14.890	15.140	14.460	14.470	14.240	16,447,256
2024-08-01	14.870	15.080	14.650	14.780	14.545	12,240,700
2024-07-31	14.100	15.090	14.050	14.900	14.663	23,826,192
2024-07-30	14.250	14.420	13.890	14.150	13.925	15,472,569
2024-07-29	14.340	14.570	14.140	14.370	14.142	15,731,300
2024-07-26	14.310	14.590	14.130	14.410	14.181	16,975,092

← NewerPage 9 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.