Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.960	7.000	6.790	6.860	6.646	8,435,585
2023-05-04	6.950	7.090	6.950	7.010	6.791	8,195,202
2023-04-28	6.790	7.050	6.760	7.040	6.820	11,957,356
2023-04-27	6.930	6.930	6.710	6.770	6.559	8,503,004
2023-04-26	6.640	6.890	6.640	6.810	6.597	9,307,641
2023-04-25	6.770	6.830	6.560	6.690	6.481	14,357,863
2023-04-24	7.030	7.180	6.680	6.760	6.549	22,703,201
2023-04-21	7.180	7.400	7.030	7.030	6.810	19,237,148
2023-04-20	7.100	7.320	7.090	7.240	7.014	17,489,984
2023-04-19	6.980	7.250	6.950	7.100	6.878	12,921,924
2023-04-18	7.130	7.140	6.970	6.980	6.762	8,898,416
2023-04-17	7.120	7.150	7.060	7.130	6.907	5,850,328
2023-04-14	7.220	7.250	7.070	7.120	6.898	8,876,200
2023-04-13	7.190	7.260	7.090	7.100	6.878	7,149,107
2023-04-12	7.070	7.280	7.040	7.200	6.975	9,368,847
2023-04-11	7.190	7.200	7.030	7.050	6.830	9,132,574
2023-04-10	7.350	7.370	7.170	7.190	6.965	10,921,559
2023-04-07	7.110	7.260	7.100	7.250	7.024	7,298,203
2023-04-06	7.180	7.210	7.090	7.090	6.869	7,860,850
2023-04-04	7.180	7.350	7.160	7.210	6.985	9,169,581
2023-04-03	7.130	7.230	7.120	7.200	6.975	6,034,958
2023-03-31	7.070	7.210	7.030	7.160	6.936	7,735,508
2023-03-30	7.010	7.120	6.940	7.070	6.849	8,325,921
2023-03-29	7.160	7.240	7.010	7.030	6.810	9,602,900
2023-03-28	7.200	7.300	7.120	7.160	6.936	9,517,371
2023-03-27	7.320	7.360	7.200	7.260	7.033	10,891,813
2023-03-24	7.390	7.390	7.220	7.310	7.082	9,741,104
2023-03-23	7.330	7.420	7.330	7.380	7.149	8,185,946
2023-03-22	7.370	7.380	7.300	7.380	7.149	7,821,900
2023-03-21	7.260	7.400	7.260	7.360	7.130	10,329,173
2023-03-20	7.230	7.300	7.180	7.250	7.024	7,742,600
2023-03-17	7.280	7.310	7.190	7.230	7.004	6,728,400
2023-03-16	7.230	7.310	7.130	7.150	6.927	6,819,152
2023-03-15	7.240	7.330	7.210	7.260	7.033	7,069,285
2023-03-14	7.200	7.340	7.120	7.230	7.004	9,572,605
2023-03-13	7.250	7.290	7.110	7.250	7.024	8,504,391
2023-03-10	7.370	7.440	7.230	7.240	7.014	9,790,700
2023-03-09	7.450	7.450	7.300	7.370	7.140	6,397,792
2023-03-08	7.300	7.430	7.290	7.420	7.188	8,007,552
2023-03-07	7.540	7.600	7.320	7.330	7.101	13,409,684
2023-03-06	7.490	7.620	7.460	7.600	7.363	18,881,979
2023-03-03	7.410	7.490	7.370	7.460	7.227	9,106,501
2023-03-02	7.410	7.530	7.390	7.410	7.179	10,779,668
2023-03-01	7.370	7.430	7.300	7.410	7.179	8,434,514
2023-02-28	7.320	7.420	7.260	7.370	7.140	8,116,433
2023-02-27	7.390	7.500	7.310	7.320	7.091	11,537,400
2023-02-24	7.380	7.430	7.320	7.400	7.169	10,492,528
2023-02-23	7.420	7.450	7.290	7.320	7.091	12,397,927
2023-02-22	7.300	7.550	7.240	7.420	7.188	17,678,061
2023-02-21	7.290	7.360	7.210	7.270	7.043	8,510,801
2023-02-20	7.100	7.230	7.060	7.230	7.004	8,344,700
2023-02-17	7.150	7.270	7.070	7.140	6.917	9,994,509
2023-02-16	7.310	7.340	7.050	7.100	6.878	13,442,970
2023-02-15	7.270	7.390	7.230	7.330	7.101	9,219,200
2023-02-14	7.310	7.350	7.210	7.250	7.024	6,087,000
2023-02-13	7.280	7.350	7.250	7.300	7.072	8,353,900
2023-02-10	7.350	7.350	7.200	7.300	7.072	9,092,357
2023-02-09	7.150	7.350	7.130	7.340	7.111	12,510,888
2023-02-08	7.240	7.270	7.150	7.170	6.946	5,557,274
2023-02-07	7.240	7.260	7.180	7.240	7.014	6,954,103

← NewerPage 15 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.