Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.020	8.270	7.920	8.180	7.924	32,683,500
2022-11-03	7.870	8.140	7.770	8.070	7.818	28,299,959
2022-11-02	7.990	8.020	7.760	7.890	7.644	23,505,416
2022-11-01	7.950	8.010	7.700	7.960	7.711	22,894,318
2022-10-31	7.930	8.140	7.800	7.980	7.731	22,659,727
2022-10-28	8.170	8.280	7.800	7.910	7.663	32,378,056
2022-10-27	8.220	8.290	8.120	8.190	7.934	28,402,744
2022-10-26	8.070	8.480	8.010	8.320	8.060	48,041,300
2022-10-25	8.010	8.170	7.870	8.060	7.808	42,167,974
2022-10-24	7.750	8.480	7.750	8.140	7.886	66,346,706
2022-10-21	7.810	7.940	7.700	7.710	7.469	19,395,313
2022-10-20	7.970	8.070	7.630	7.790	7.547	34,303,522
2022-10-19	8.180	8.320	8.030	8.080	7.828	29,077,856
2022-10-18	8.330	8.640	8.150	8.230	7.973	48,181,013
2022-10-17	8.230	8.680	8.200	8.390	8.128	44,294,214
2022-10-14	8.270	8.450	8.130	8.270	8.012	43,970,758
2022-10-13	8.040	8.430	7.940	8.330	8.070	60,405,537
2022-10-12	8.020	8.080	7.700	8.070	7.818	46,363,097
2022-10-11	8.120	8.270	7.900	8.020	7.769	58,468,679
2022-10-10	7.280	7.940	7.050	7.940	7.692	55,404,988
2022-09-30	7.900	7.910	7.220	7.220	6.994	41,785,823
2022-09-29	8.180	8.260	7.910	8.020	7.769	31,486,190
2022-09-28	8.090	8.280	7.990	8.160	7.905	39,784,962
2022-09-27	7.860	8.190	7.810	8.180	7.924	47,577,976
2022-09-26	7.980	8.150	7.810	7.840	7.595	35,523,228
2022-09-23	8.040	8.400	7.870	8.050	7.799	66,648,792
2022-09-22	7.200	8.030	7.170	8.030	7.779	39,212,959
2022-09-21	7.690	7.740	7.240	7.300	7.072	28,276,545
2022-09-20	7.780	7.930	7.680	7.710	7.469	27,611,399
2022-09-19	7.630	8.000	7.300	7.920	7.673	34,052,542
2022-09-16	8.100	8.390	7.600	7.680	7.440	45,347,714
2022-09-15	8.220	8.480	8.020	8.210	7.954	43,489,842
2022-09-14	7.930	8.600	7.930	8.250	7.992	56,364,159
2022-09-13	7.760	8.190	7.600	8.140	7.886	45,213,672
2022-09-09	7.790	7.920	7.700	7.790	7.547	25,109,439
2022-09-08	7.650	8.220	7.580	7.870	7.624	46,513,460
2022-09-07	7.750	7.880	7.610	7.680	7.440	44,984,679
2022-09-06	7.350	8.210	7.270	7.880	7.634	66,185,359
2022-09-05	7.570	7.700	7.290	7.460	7.227	33,237,044
2022-09-02	7.160	7.830	6.860	7.560	7.324	49,848,066
2022-09-01	7.500	7.570	7.060	7.120	6.898	18,419,311
2022-08-31	7.510	7.660	7.330	7.540	7.304	20,244,610
2022-08-30	7.280	7.570	7.260	7.570	7.334	22,582,128
2022-08-29	7.330	7.590	7.200	7.330	7.101	20,986,234
2022-08-26	7.430	7.650	7.310	7.460	7.227	28,197,497
2022-08-25	7.160	7.450	7.030	7.400	7.169	30,057,682
2022-08-24	7.230	7.280	6.960	7.280	7.053	19,827,979
2022-08-23	7.150	7.220	7.110	7.180	6.956	9,742,702
2022-08-22	6.990	7.270	6.950	7.230	7.004	16,157,762
2022-08-19	7.200	7.300	7.070	7.080	6.859	14,752,008
2022-08-18	7.130	7.230	7.020	7.220	6.994	16,467,611
2022-08-17	7.260	7.290	7.150	7.170	6.946	17,105,093
2022-08-16	7.240	7.430	7.220	7.280	7.053	22,775,910
2022-08-15	7.260	7.370	7.180	7.220	6.994	25,275,765
2022-08-12	7.500	7.580	7.260	7.270	7.043	37,788,318
2022-08-11	7.860	8.000	7.420	7.480	7.246	72,465,398
2022-08-10	6.900	7.600	6.840	7.600	7.363	23,705,994
2022-08-09	6.840	6.980	6.730	6.910	6.694	12,190,595
2022-08-08	6.660	6.860	6.640	6.810	6.597	10,821,179
2022-08-05	6.530	6.770	6.480	6.720	6.510	11,087,680

← NewerPage 17 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.