Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.000	7.000	6.890	6.920	6.797	6,543,943
2023-07-31	6.970	7.040	6.950	7.000	6.876	5,194,027
2023-07-28	6.890	6.990	6.830	6.960	6.836	6,573,843
2023-07-27	6.990	7.050	6.900	6.920	6.797	6,454,216
2023-07-26	7.110	7.120	6.930	6.950	6.826	7,576,000
2023-07-25	6.980	7.140	6.960	7.120	6.993	9,337,860
2023-07-24	6.930	6.970	6.840	6.920	6.797	4,845,433
2023-07-21	6.960	7.030	6.900	6.930	6.807	5,998,600
2023-07-20	7.150	7.170	6.970	6.980	6.856	8,905,374
2023-07-19	7.230	7.280	7.080	7.110	6.984	10,598,428
2023-07-18	7.290	7.310	7.220	7.250	7.121	7,605,628
2023-07-17	7.270	7.280	7.200	7.250	7.121	6,530,507
2023-07-14	7.330	7.330	7.180	7.250	7.121	9,179,100
2023-07-13	7.260	7.330	7.230	7.300	7.072	6,958,668
2023-07-12	7.400	7.440	7.240	7.270	7.043	8,171,966
2023-07-11	7.270	7.450	7.230	7.410	7.179	9,658,953
2023-07-10	7.340	7.390	7.240	7.270	7.043	5,680,276
2023-07-07	7.360	7.400	7.220	7.310	7.082	7,062,200
2023-07-06	7.330	7.470	7.310	7.360	7.130	8,544,700
2023-07-05	7.350	7.450	7.310	7.350	7.120	10,455,336
2023-07-04	7.260	7.370	7.250	7.350	7.120	7,839,500
2023-07-03	7.330	7.380	7.260	7.270	7.043	7,928,192
2023-06-30	7.270	7.340	7.230	7.300	7.072	10,120,600
2023-06-29	7.080	7.320	7.070	7.280	7.053	10,845,602
2023-06-28	7.160	7.190	6.960	7.100	6.878	8,217,193
2023-06-27	7.070	7.220	7.040	7.160	6.936	8,133,900
2023-06-26	7.180	7.230	7.020	7.060	6.839	10,525,645
2023-06-21	7.260	7.300	7.150	7.210	6.985	10,522,853
2023-06-20	7.330	7.330	7.230	7.290	7.062	10,839,029
2023-06-19	7.200	7.340	7.170	7.280	7.053	16,193,390
2023-06-16	7.260	7.270	7.150	7.230	7.004	23,105,708
2023-06-15	7.130	7.440	7.090	7.370	7.140	26,440,500
2023-06-14	7.090	7.180	6.990	7.160	6.936	12,487,070
2023-06-13	7.030	7.050	6.960	7.020	6.801	4,962,856
2023-06-12	6.990	7.090	6.930	7.020	6.801	6,888,800
2023-06-09	6.950	6.980	6.860	6.950	6.733	5,436,000
2023-06-08	6.980	6.990	6.850	6.900	6.684	6,165,900
2023-06-07	7.000	7.040	6.940	7.000	6.781	4,089,994
2023-06-06	7.140	7.150	6.950	6.960	6.743	6,731,800
2023-06-05	7.090	7.140	7.060	7.120	6.898	5,988,209
2023-06-02	7.120	7.150	7.040	7.100	6.878	7,515,000
2023-06-01	7.050	7.160	6.980	7.100	6.878	10,013,513
2023-05-31	6.980	7.100	6.950	7.060	6.839	8,422,377
2023-05-30	6.970	6.980	6.840	6.980	6.762	7,462,700
2023-05-29	7.100	7.150	6.960	6.990	6.772	13,139,530
2023-05-26	6.860	6.990	6.780	6.950	6.733	7,306,500
2023-05-25	6.840	6.880	6.780	6.870	6.655	5,751,202
2023-05-24	6.870	6.950	6.750	6.830	6.617	6,827,900
2023-05-23	6.940	6.980	6.890	6.890	6.675	4,955,189
2023-05-22	6.950	7.030	6.910	6.960	6.743	5,301,362
2023-05-19	6.990	7.080	6.930	7.040	6.820	7,130,537
2023-05-18	6.870	7.030	6.860	7.000	6.781	9,191,434
2023-05-17	6.740	6.920	6.690	6.920	6.704	10,506,996
2023-05-16	6.770	6.800	6.700	6.700	6.491	5,383,822
2023-05-15	6.740	6.810	6.620	6.800	6.588	7,128,190
2023-05-12	6.830	6.830	6.730	6.780	6.568	5,761,274
2023-05-11	6.870	6.910	6.800	6.810	6.597	6,443,900
2023-05-10	6.890	6.960	6.780	6.870	6.655	8,641,576
2023-05-09	7.090	7.180	6.890	6.910	6.694	14,411,292
2023-05-08	6.830	6.980	6.830	6.960	6.743	6,598,379

← NewerPage 14 of 21 · 1,219 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.