Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.610	13.800	13.280	13.540	13.299	119,755,683
2024-04-26	14.700	15.330	13.630	13.890	13.643	192,187,677
2024-04-25	14.170	15.160	14.000	14.750	14.488	175,301,810
2024-04-24	12.260	13.780	12.200	13.780	13.535	87,340,153
2024-04-23	12.400	12.970	12.300	12.530	12.307	68,124,380
2024-04-22	13.000	13.500	12.400	12.910	12.680	100,638,718
2024-04-19	11.810	12.780	11.770	12.560	12.337	84,929,095
2024-04-18	11.570	12.390	11.510	11.900	11.688	93,716,037
2024-04-17	10.710	11.540	10.700	11.430	11.227	64,688,413
2024-04-16	10.800	11.000	10.460	10.490	10.303	39,694,204
2024-04-15	11.200	11.390	10.770	11.000	10.804	41,429,898
2024-04-12	11.300	11.570	11.200	11.250	11.050	30,012,397
2024-04-11	11.670	12.000	11.210	11.330	11.128	63,251,213
2024-04-10	12.050	12.350	11.500	12.090	11.875	63,288,700
2024-04-09	12.190	12.360	11.980	12.070	11.855	31,571,255
2024-04-08	12.600	12.790	12.150	12.190	11.973	47,085,397
2024-04-03	12.920	12.980	12.180	12.770	12.543	69,414,617
2024-04-02	13.290	14.230	12.950	13.270	13.034	110,520,455
2024-04-01	13.190	13.410	13.030	13.210	12.975	71,962,097
2024-03-29	13.160	13.610	12.640	13.100	12.867	74,892,507
2024-03-28	12.490	13.280	12.490	13.110	12.877	105,231,165
2024-03-27	12.400	12.670	11.680	12.070	11.855	85,140,705
2024-03-26	12.610	13.050	12.350	12.480	12.258	67,890,926
2024-03-25	13.170	13.680	12.510	12.610	12.386	81,578,503
2024-03-22	13.800	13.880	13.220	13.370	13.132	106,144,016
2024-03-21	14.950	15.470	14.010	14.400	14.144	149,376,086
2024-03-20	14.120	14.950	13.290	14.950	14.684	145,139,327
2024-03-19	12.300	13.590	12.220	13.590	13.348	71,175,621
2024-03-18	11.600	12.600	11.600	12.350	12.130	80,296,742
2024-03-15	11.460	11.650	11.300	11.610	11.403	45,543,864
2024-03-14	11.410	11.820	11.230	11.380	11.178	47,322,748
2024-03-13	11.520	11.900	11.360	11.580	11.374	71,660,954
2024-03-12	11.100	12.290	11.050	11.890	11.679	104,249,204
2024-03-11	11.080	11.730	10.830	11.330	11.128	88,524,136
2024-03-08	11.200	11.590	10.710	11.190	10.991	91,368,993
2024-03-07	12.990	13.220	11.120	11.120	10.922	144,296,804
2024-03-06	11.180	12.350	11.180	12.350	12.130	123,133,816
2024-03-05	10.810	12.080	10.610	11.230	11.030	117,191,682
2024-03-04	10.030	10.980	9.920	10.980	10.785	69,890,136
2024-03-01	10.010	10.370	9.640	9.980	9.802	99,382,885
2024-02-29	8.710	9.430	8.630	9.430	9.262	26,538,931
2024-02-28	8.900	9.270	8.560	8.570	8.418	33,438,092
2024-02-27	8.650	8.980	8.630	8.950	8.791	24,031,624
2024-02-26	8.770	8.950	8.660	8.750	8.594	23,728,535
2024-02-23	8.660	8.820	8.540	8.700	8.545	25,996,802
2024-02-22	8.120	8.720	8.120	8.630	8.477	33,117,416
2024-02-21	7.950	8.290	7.910	8.160	8.015	21,929,689
2024-02-20	8.090	8.150	7.920	8.100	7.956	17,668,170
2024-02-19	7.900	8.250	7.860	8.210	8.064	22,508,423
2024-02-08	8.000	8.380	7.580	7.870	7.730	32,994,164
2024-02-07	7.310	8.040	7.310	7.970	7.828	36,724,533
2024-02-06	6.530	7.450	6.300	7.310	7.180	27,846,081
2024-02-05	7.470	7.600	6.810	6.810	6.689	25,325,109
2024-02-02	7.910	8.130	7.370	7.570	7.435	21,206,407
2024-02-01	7.900	8.350	7.800	7.910	7.769	15,712,400
2024-01-31	8.240	8.240	7.700	7.930	7.789	24,431,805
2024-01-30	8.580	8.680	8.190	8.280	8.133	20,960,018
2024-01-29	8.700	9.050	8.610	8.660	8.506	25,249,687
2024-01-26	8.750	9.050	8.710	8.740	8.585	30,294,323
2024-01-25	8.200	9.060	8.180	8.940	8.781	43,324,819

← NewerPage 11 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.