Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.610	8.830	8.570	8.610	8.457	26,392,112
2023-10-31	8.640	8.800	8.510	8.610	8.457	28,572,547
2023-10-30	8.500	8.820	8.490	8.700	8.545	38,367,646
2023-10-27	8.840	8.920	8.600	8.650	8.496	58,761,528
2023-10-26	8.830	9.150	8.620	9.110	8.948	92,332,634
2023-10-25	7.980	8.760	7.790	8.760	8.604	48,003,091
2023-10-24	8.020	8.150	7.780	7.960	7.818	28,564,397
2023-10-23	8.170	8.360	7.950	7.990	7.848	31,629,449
2023-10-20	8.390	8.480	8.160	8.200	8.054	35,513,849
2023-10-19	8.460	8.720	8.350	8.400	8.251	50,344,123
2023-10-18	8.720	8.820	8.380	8.400	8.251	47,963,198
2023-10-17	8.690	9.050	8.540	8.840	8.683	54,849,175
2023-10-16	8.750	9.380	8.690	8.900	8.742	89,515,015
2023-10-13	8.150	8.750	8.130	8.610	8.457	62,961,336
2023-10-12	8.060	8.430	8.030	8.250	8.103	37,000,664
2023-10-11	8.180	8.450	8.100	8.190	8.044	41,436,274
2023-10-10	8.260	8.400	8.150	8.220	8.074	39,291,460
2023-10-09	7.960	8.490	7.960	8.260	8.113	61,406,632
2023-09-28	7.720	7.940	7.690	7.880	7.740	41,491,616
2023-09-27	7.610	7.840	7.530	7.690	7.553	40,085,085
2023-09-26	7.880	7.880	7.510	7.660	7.524	74,913,008
2023-09-25	7.730	8.400	7.600	8.110	7.966	105,225,079
2023-09-22	7.420	7.660	7.320	7.640	7.504	31,758,364
2023-09-21	7.350	7.510	7.320	7.370	7.239	23,623,954
2023-09-20	7.500	7.590	7.260	7.300	7.170	27,583,064
2023-09-19	7.670	7.770	7.450	7.490	7.357	39,187,799
2023-09-18	7.560	8.070	7.500	7.680	7.543	53,914,111
2023-09-15	7.560	7.730	7.440	7.630	7.494	46,621,307
2023-09-14	7.600	7.680	7.330	7.550	7.416	49,682,839
2023-09-13	7.930	8.050	7.550	7.620	7.484	78,596,558
2023-09-12	8.400	8.680	8.000	8.130	7.985	100,928,843
2023-09-11	9.080	9.150	8.050	8.600	8.447	139,398,022
2023-09-08	7.490	8.320	7.460	8.320	8.172	81,319,659
2023-09-07	7.520	7.870	7.510	7.560	7.426	57,988,943
2023-09-06	7.080	7.690	7.070	7.570	7.435	72,074,085
2023-09-05	6.810	7.440	6.780	7.200	7.072	81,742,525
2023-09-04	6.410	6.800	6.320	6.760	6.640	24,813,452
2023-09-01	6.370	6.420	6.320	6.350	6.237	4,157,900
2023-08-31	6.400	6.420	6.330	6.370	6.257	4,348,300
2023-08-30	6.300	6.480	6.280	6.380	6.267	6,138,232
2023-08-29	6.170	6.340	6.140	6.310	6.198	6,273,541
2023-08-28	6.410	6.430	6.160	6.190	6.080	9,424,182
2023-08-25	6.330	6.330	6.070	6.100	5.992	11,034,700
2023-08-24	6.350	6.410	6.260	6.360	6.247	5,540,205
2023-08-23	6.430	6.460	6.290	6.290	6.178	7,037,347
2023-08-22	6.430	6.480	6.320	6.460	6.345	6,500,800
2023-08-21	6.500	6.620	6.370	6.380	6.267	5,262,245
2023-08-18	6.570	6.640	6.500	6.500	6.384	5,058,052
2023-08-17	6.400	6.580	6.360	6.570	6.453	6,946,900
2023-08-16	6.510	6.510	6.410	6.410	6.296	4,849,542
2023-08-15	6.590	6.600	6.460	6.510	6.394	5,283,600
2023-08-14	6.550	6.590	6.480	6.580	6.463	5,711,400
2023-08-11	6.760	6.760	6.560	6.560	6.443	7,815,802
2023-08-10	6.740	6.780	6.710	6.760	6.640	4,650,200
2023-08-09	6.820	6.830	6.740	6.750	6.630	5,208,100
2023-08-08	6.870	6.870	6.780	6.820	6.699	5,232,216
2023-08-07	6.850	6.910	6.820	6.860	6.738	5,242,236
2023-08-04	6.860	6.990	6.860	6.880	6.758	6,194,236
2023-08-03	6.920	7.050	6.820	6.830	6.709	6,802,103
2023-08-02	6.930	6.950	6.860	6.900	6.777	5,689,400

← NewerPage 13 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.