Sichuan Jiuzhou Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8.200 | 9.060 | 8.180 | 8.940 | 8.781 | 43,324,819 |
| 2024-01-24 | 8.410 | 8.590 | 7.890 | 8.260 | 8.113 | 29,726,314 |
| 2024-01-23 | 8.210 | 8.650 | 8.020 | 8.580 | 8.427 | 25,526,325 |
| 2024-01-22 | 8.310 | 8.790 | 8.250 | 8.400 | 8.251 | 31,180,910 |
| 2024-01-19 | 8.140 | 8.640 | 8.050 | 8.380 | 8.231 | 28,166,797 |
| 2024-01-18 | 8.080 | 8.370 | 8.000 | 8.180 | 8.035 | 21,577,124 |
| 2024-01-17 | 8.030 | 8.550 | 7.990 | 8.270 | 8.123 | 32,985,548 |
| 2024-01-16 | 8.380 | 8.610 | 8.000 | 8.090 | 7.946 | 30,537,332 |
| 2024-01-15 | 7.760 | 8.400 | 7.630 | 8.300 | 8.152 | 40,570,607 |
| 2024-01-12 | 7.360 | 8.050 | 7.340 | 7.760 | 7.622 | 38,454,158 |
| 2024-01-11 | 7.260 | 7.500 | 7.170 | 7.410 | 7.278 | 19,273,595 |
| 2024-01-10 | 7.400 | 7.400 | 7.130 | 7.180 | 7.052 | 18,307,059 |
| 2024-01-09 | 7.570 | 7.700 | 7.260 | 7.410 | 7.278 | 21,431,881 |
| 2024-01-08 | 7.940 | 7.940 | 7.500 | 7.550 | 7.416 | 44,763,846 |
| 2024-01-05 | 8.470 | 8.470 | 7.980 | 8.180 | 8.035 | 97,399,466 |
| 2024-01-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.563 | 0 |
| 2024-01-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.563 | 0 |
| 2024-01-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.563 | 0 |
| 2023-12-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.563 | 0 |
| 2023-12-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.563 | 0 |
| 2023-12-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.563 | 0 |
| 2023-12-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.563 | 0 |
| 2023-12-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.563 | 0 |
| 2023-12-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.563 | 0 |
| 2023-12-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.563 | 0 |
| 2023-12-20 | 7.960 | 7.980 | 7.670 | 7.700 | 7.563 | 16,107,002 |
| 2023-12-19 | 7.960 | 8.080 | 7.890 | 8.000 | 7.858 | 10,769,406 |
| 2023-12-18 | 7.940 | 8.160 | 7.900 | 7.980 | 7.838 | 12,914,008 |
| 2023-12-15 | 8.030 | 8.080 | 7.900 | 7.950 | 7.809 | 11,264,177 |
| 2023-12-14 | 8.200 | 8.220 | 7.990 | 8.030 | 7.887 | 14,242,410 |
| 2023-12-13 | 8.130 | 8.290 | 8.120 | 8.130 | 7.985 | 13,442,276 |
| 2023-12-12 | 8.080 | 8.300 | 8.030 | 8.200 | 8.054 | 18,120,000 |
| 2023-12-11 | 7.900 | 8.260 | 7.880 | 8.200 | 8.054 | 34,853,322 |
| 2023-12-08 | 8.660 | 8.720 | 7.840 | 7.860 | 7.720 | 52,283,186 |
| 2023-12-07 | 8.500 | 8.620 | 8.380 | 8.590 | 8.437 | 23,214,413 |
| 2023-12-06 | 8.550 | 8.600 | 8.340 | 8.470 | 8.319 | 24,983,287 |
| 2023-12-05 | 9.000 | 9.040 | 8.520 | 8.550 | 8.398 | 32,556,725 |
| 2023-12-04 | 9.160 | 9.220 | 9.000 | 9.040 | 8.879 | 28,595,646 |
| 2023-12-01 | 8.680 | 9.210 | 8.620 | 9.210 | 9.046 | 51,159,461 |
| 2023-11-30 | 8.870 | 8.880 | 8.560 | 8.680 | 8.526 | 38,750,601 |
| 2023-11-29 | 8.350 | 9.170 | 8.350 | 8.870 | 8.712 | 95,098,695 |
| 2023-11-28 | 8.250 | 8.480 | 8.240 | 8.340 | 8.192 | 18,867,614 |
| 2023-11-27 | 8.220 | 8.320 | 8.150 | 8.240 | 8.093 | 12,995,937 |
| 2023-11-24 | 8.480 | 8.500 | 8.110 | 8.200 | 8.054 | 22,659,301 |
| 2023-11-23 | 8.340 | 8.520 | 8.320 | 8.480 | 8.329 | 21,452,175 |
| 2023-11-22 | 8.800 | 8.860 | 8.300 | 8.330 | 8.182 | 51,418,665 |
| 2023-11-21 | 9.080 | 9.090 | 8.770 | 8.830 | 8.673 | 30,844,788 |
| 2023-11-20 | 9.030 | 9.200 | 9.000 | 9.050 | 8.889 | 28,289,273 |
| 2023-11-17 | 9.230 | 9.330 | 8.950 | 9.080 | 8.918 | 29,097,517 |
| 2023-11-16 | 9.190 | 9.420 | 9.130 | 9.210 | 9.046 | 42,110,716 |
| 2023-11-15 | 9.300 | 9.340 | 9.030 | 9.170 | 9.007 | 57,762,883 |
| 2023-11-14 | 8.730 | 9.530 | 8.560 | 9.310 | 9.144 | 97,970,413 |
| 2023-11-13 | 8.670 | 8.780 | 8.540 | 8.660 | 8.506 | 23,920,035 |
| 2023-11-10 | 8.550 | 8.760 | 8.440 | 8.610 | 8.457 | 34,550,935 |
| 2023-11-09 | 8.800 | 9.040 | 8.560 | 8.670 | 8.516 | 39,265,932 |
| 2023-11-08 | 8.750 | 9.050 | 8.680 | 8.910 | 8.752 | 42,155,805 |
| 2023-11-07 | 8.520 | 9.080 | 8.510 | 8.820 | 8.663 | 43,494,956 |
| 2023-11-06 | 8.360 | 8.800 | 8.360 | 8.640 | 8.486 | 33,497,597 |
| 2023-11-03 | 8.300 | 8.390 | 8.220 | 8.320 | 8.172 | 20,229,804 |
| 2023-11-02 | 8.570 | 8.580 | 8.180 | 8.210 | 8.064 | 35,348,438 |
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.