Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.210	7.290	7.180	7.240	7.014	8,154,191
2023-02-03	7.180	7.260	7.150	7.230	7.004	9,189,989
2023-02-02	7.320	7.380	7.220	7.230	7.004	10,710,514
2023-02-01	7.260	7.300	7.140	7.290	7.062	12,619,394
2023-01-31	7.150	7.350	7.100	7.220	6.994	12,412,289
2023-01-30	7.170	7.290	7.010	7.180	6.956	17,802,547
2023-01-20	6.910	7.090	6.890	6.980	6.762	10,394,492
2023-01-19	6.790	6.940	6.770	6.920	6.704	7,536,737
2023-01-18	6.830	6.870	6.790	6.810	6.597	4,836,359
2023-01-17	6.800	6.830	6.760	6.800	6.588	6,146,174
2023-01-16	6.750	6.860	6.690	6.810	6.597	12,940,469
2023-01-13	6.470	6.710	6.460	6.670	6.462	13,239,572
2023-01-12	6.620	6.830	6.450	6.480	6.278	13,427,009
2023-01-11	6.590	6.620	6.520	6.540	6.336	5,238,937
2023-01-10	6.620	6.640	6.520	6.570	6.365	4,942,066
2023-01-09	6.670	6.700	6.580	6.630	6.423	5,951,766
2023-01-06	6.710	6.730	6.650	6.660	6.452	6,486,271
2023-01-05	6.690	6.730	6.650	6.700	6.491	5,210,291
2023-01-04	6.700	6.740	6.640	6.690	6.481	6,296,887
2023-01-03	6.480	6.700	6.470	6.680	6.471	8,643,532
2022-12-30	6.550	6.600	6.500	6.520	6.316	3,307,200
2022-12-29	6.520	6.580	6.450	6.510	6.307	5,513,760
2022-12-28	6.590	6.610	6.470	6.500	6.297	5,021,983
2022-12-27	6.610	6.650	6.540	6.590	6.384	3,775,200
2022-12-26	6.510	6.620	6.510	6.600	6.394	5,518,886
2022-12-23	6.510	6.580	6.430	6.490	6.287	5,492,778
2022-12-22	6.710	6.720	6.520	6.550	6.345	5,924,000
2022-12-21	6.790	6.860	6.650	6.680	6.471	4,854,542
2022-12-20	6.750	6.880	6.660	6.780	6.568	6,851,890
2022-12-19	6.830	6.910	6.670	6.700	6.491	7,081,087
2022-12-16	7.000	7.000	6.820	6.820	6.607	7,788,544
2022-12-15	6.890	7.040	6.890	6.970	6.752	6,888,966
2022-12-14	7.050	7.110	6.920	6.940	6.723	11,827,100
2022-12-13	7.280	7.290	7.010	7.050	6.830	10,752,615
2022-12-12	7.280	7.320	7.130	7.260	7.033	8,306,782
2022-12-09	7.310	7.370	7.250	7.290	7.062	8,379,161
2022-12-08	7.490	7.490	7.230	7.290	7.062	13,835,306
2022-12-07	7.620	7.630	7.440	7.460	7.227	9,533,162
2022-12-06	7.650	7.650	7.560	7.580	7.343	8,322,600
2022-12-05	7.630	7.730	7.580	7.660	7.421	12,950,497
2022-12-02	7.610	7.660	7.530	7.610	7.372	9,149,012
2022-12-01	7.630	7.700	7.600	7.650	7.411	10,906,129
2022-11-30	7.570	7.750	7.480	7.630	7.392	18,198,879
2022-11-29	7.420	7.520	7.410	7.470	7.237	11,657,042
2022-11-28	7.500	7.560	7.440	7.470	7.237	8,476,100
2022-11-25	7.500	7.590	7.420	7.570	7.334	8,655,029
2022-11-24	7.480	7.540	7.430	7.460	7.227	5,944,118
2022-11-23	7.520	7.530	7.330	7.500	7.266	9,703,053
2022-11-22	7.600	7.650	7.450	7.500	7.266	10,911,436
2022-11-21	7.460	7.630	7.420	7.570	7.334	7,848,736
2022-11-18	7.670	7.710	7.500	7.500	7.266	13,185,374
2022-11-17	7.790	7.790	7.520	7.700	7.459	17,658,717
2022-11-16	7.770	7.960	7.750	7.830	7.585	15,498,832
2022-11-15	7.680	7.830	7.660	7.810	7.566	13,487,677
2022-11-14	7.850	7.970	7.660	7.750	7.508	20,698,445
2022-11-11	8.040	8.060	7.840	7.900	7.653	21,698,772
2022-11-10	7.970	8.050	7.850	7.880	7.634	26,601,923
2022-11-09	8.430	8.650	8.080	8.090	7.837	39,513,975
2022-11-08	8.200	8.380	8.150	8.250	7.992	24,466,872
2022-11-07	8.100	8.520	8.080	8.320	8.060	35,888,167

← NewerPage 16 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.