Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.800	9.210	8.800	9.120	9.046	17,856,600
2024-07-25	8.700	8.970	8.670	8.800	8.728	13,386,767
2024-07-24	8.880	9.070	8.770	8.790	8.718	12,917,103
2024-07-23	9.200	9.210	8.890	8.890	8.817	13,344,100
2024-07-22	9.120	9.330	9.080	9.230	9.155	15,809,800
2024-07-19	9.230	9.400	9.110	9.130	9.055	15,529,900
2024-07-18	9.260	9.300	8.930	9.270	9.194	18,428,979
2024-07-17	9.630	9.690	9.310	9.310	9.234	13,303,000
2024-07-16	9.610	9.720	9.490	9.630	9.551	10,962,300
2024-07-15	9.770	9.880	9.610	9.650	9.571	10,936,810
2024-07-12	9.820	9.890	9.710	9.770	9.690	10,282,700
2024-07-11	9.700	9.890	9.610	9.840	9.760	16,779,774
2024-07-10	9.530	9.700	9.440	9.550	9.472	17,224,700
2024-07-09	9.200	9.580	9.150	9.560	9.482	20,997,100
2024-07-08	9.410	9.440	9.140	9.190	9.115	11,520,600
2024-07-05	9.210	9.480	9.160	9.430	9.353	11,875,600
2024-07-04	9.490	9.600	9.300	9.340	9.264	14,985,906
2024-07-03	9.690	9.750	9.490	9.500	9.422	13,433,800
2024-07-02	9.890	9.970	9.650	9.690	9.611	16,734,900
2024-07-01	10.000	10.060	9.770	9.940	9.859	14,501,343
2024-06-28	9.790	10.190	9.790	10.000	9.918	18,650,650
2024-06-27	10.020	10.140	9.760	9.790	9.710	14,559,100
2024-06-26	9.720	10.130	9.560	10.080	9.998	19,683,019
2024-06-25	9.800	9.950	9.660	9.760	9.680	15,340,296
2024-06-24	10.140	10.180	9.740	9.760	9.680	20,954,623
2024-06-21	10.250	10.370	10.100	10.180	10.097	17,209,696
2024-06-20	10.700	10.750	10.280	10.310	10.127	24,429,696
2024-06-19	10.700	10.990	10.660	10.790	10.598	35,217,090
2024-06-18	10.450	10.780	10.410	10.730	10.539	24,303,196
2024-06-17	10.560	10.770	10.480	10.520	10.333	19,237,100
2024-06-14	10.560	10.750	10.350	10.560	10.372	29,981,775
2024-06-13	10.550	10.630	10.460	10.540	10.353	18,952,500
2024-06-12	10.460	10.680	10.370	10.610	10.421	26,382,604
2024-06-11	10.280	10.480	10.130	10.390	10.205	24,045,153
2024-06-07	10.260	10.460	10.120	10.380	10.195	29,218,083
2024-06-06	10.630	10.730	10.130	10.170	9.989	46,648,311
2024-06-05	10.980	11.070	10.700	10.700	10.510	30,359,979
2024-06-04	10.780	11.450	10.620	11.170	10.971	50,586,679
2024-06-03	10.810	11.100	10.650	10.880	10.686	35,518,600
2024-05-31	10.670	11.030	10.610	10.790	10.598	31,811,079
2024-05-30	10.660	10.880	10.510	10.750	10.559	39,554,363
2024-05-29	11.000	11.200	10.440	10.720	10.529	80,750,848
2024-05-28	11.780	11.900	11.500	11.500	11.295	29,358,000
2024-05-27	12.180	12.340	11.380	11.920	11.708	46,076,551
2024-05-24	13.020	13.050	12.300	12.400	12.179	54,650,962
2024-05-23	13.310	13.680	13.100	13.410	13.171	78,480,078
2024-05-22	12.470	13.700	12.230	13.290	13.054	75,338,878
2024-05-21	12.940	12.960	12.400	12.530	12.307	43,101,089
2024-05-20	13.050	13.420	12.900	13.070	12.838	55,497,380
2024-05-17	13.100	13.470	12.600	13.190	12.955	73,518,022
2024-05-16	12.780	13.200	12.570	12.900	12.671	74,812,592
2024-05-15	12.180	12.770	12.030	12.770	12.543	69,028,156
2024-05-14	12.130	12.330	11.910	12.210	11.993	32,082,719
2024-05-13	12.490	12.570	11.900	12.120	11.904	45,932,791
2024-05-10	12.850	13.100	12.430	12.590	12.366	44,687,900
2024-05-09	12.700	13.030	12.550	12.870	12.641	55,400,186
2024-05-08	13.000	13.290	12.720	12.940	12.710	52,601,797
2024-05-07	13.350	13.750	13.080	13.420	13.181	82,981,580
2024-05-06	12.930	13.690	12.930	13.170	12.936	71,193,119
2024-04-30	13.520	13.520	12.540	12.690	12.464	93,306,569

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0200 CNY
2025-06-12	0.1000 CNY
2024-06-21	0.1000 CNY
2023-07-14	0.1000 CNY
2022-06-13	0.0510 CNY
2021-06-04	0.0260 CNY
2019-06-21	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.