Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.560	6.630	6.390	6.520	6.316	10,212,946
2022-08-03	6.400	6.810	6.390	6.540	6.336	20,554,669
2022-08-02	6.650	6.750	6.330	6.400	6.200	13,921,039
2022-08-01	6.690	6.800	6.620	6.690	6.481	9,490,983
2022-07-29	6.730	6.790	6.640	6.670	6.462	8,290,000
2022-07-28	6.700	6.820	6.660	6.770	6.559	9,453,358
2022-07-27	6.690	6.750	6.580	6.690	6.481	5,821,200
2022-07-26	6.510	6.650	6.360	6.650	6.442	7,765,536
2022-07-25	6.860	6.860	6.520	6.550	6.345	9,335,100
2022-07-22	6.790	6.790	6.590	6.660	6.452	9,087,365
2022-07-21	6.580	6.900	6.580	6.680	6.471	15,073,232
2022-07-20	6.400	6.630	6.370	6.620	6.413	11,251,553
2022-07-19	6.350	6.450	6.300	6.380	6.181	8,364,952
2022-07-18	6.250	6.380	6.200	6.320	6.123	8,594,905
2022-07-15	6.360	6.390	6.240	6.250	6.055	6,986,805
2022-07-14	6.360	6.500	6.310	6.360	6.161	6,616,547
2022-07-13	6.280	6.370	6.240	6.330	6.132	5,761,543
2022-07-12	6.470	6.500	6.280	6.280	6.084	9,672,107
2022-07-11	6.680	6.710	6.350	6.460	6.258	12,419,304
2022-07-08	6.690	6.780	6.620	6.650	6.442	5,786,697
2022-07-07	6.640	6.710	6.630	6.650	6.442	5,797,442
2022-07-06	6.760	6.790	6.620	6.670	6.462	8,726,810
2022-07-05	6.960	7.000	6.710	6.830	6.617	11,954,369
2022-07-04	6.800	7.010	6.670	6.980	6.762	12,923,198
2022-07-01	6.820	6.950	6.770	6.800	6.588	6,942,552
2022-06-30	6.830	6.940	6.800	6.810	6.597	7,823,600
2022-06-29	7.040	7.140	6.860	6.870	6.655	9,983,740
2022-06-28	6.880	7.090	6.870	7.080	6.859	11,300,363
2022-06-27	6.980	7.050	6.860	6.880	6.665	8,850,276
2022-06-24	6.920	7.120	6.860	6.980	6.762	12,676,900
2022-06-23	6.610	6.930	6.570	6.920	6.704	13,587,527
2022-06-22	6.920	7.060	6.610	6.630	6.423	14,360,974
2022-06-21	6.900	6.970	6.700	6.750	6.539	6,615,100
2022-06-20	6.770	6.910	6.720	6.900	6.684	9,104,023
2022-06-17	6.720	6.810	6.610	6.690	6.481	9,873,688
2022-06-16	6.810	6.890	6.720	6.750	6.539	6,479,212
2022-06-15	6.880	7.150	6.830	6.830	6.617	11,483,086
2022-06-14	6.820	6.820	6.600	6.800	6.588	11,172,632
2022-06-13	6.920	7.050	6.700	6.820	6.607	12,250,821
2022-06-10	6.860	7.060	6.790	7.010	6.742	7,668,145
2022-06-09	7.000	7.000	6.780	6.830	6.568	6,918,165
2022-06-08	7.060	7.080	6.820	6.960	6.694	9,507,612
2022-06-07	7.120	7.170	6.970	7.080	6.809	7,599,028
2022-06-06	7.070	7.140	6.990	7.070	6.799	9,986,126
2022-06-02	7.060	7.140	6.970	7.070	6.799	10,676,359
2022-06-01	7.030	7.230	6.950	7.120	6.847	12,588,400
2022-05-31	6.970	7.150	6.890	7.000	6.732	12,386,620
2022-05-30	6.820	6.980	6.660	6.970	6.703	14,305,309
2022-05-27	6.650	6.830	6.620	6.710	6.453	9,865,876
2022-05-26	6.480	6.710	6.380	6.610	6.357	10,080,063
2022-05-25	6.270	6.510	6.200	6.480	6.232	8,343,344
2022-05-24	6.660	6.760	6.300	6.330	6.088	13,485,274
2022-05-23	6.600	6.730	6.550	6.650	6.395	6,618,311
2022-05-20	6.540	6.700	6.440	6.620	6.367	10,763,767
2022-05-19	6.420	6.580	6.410	6.530	6.280	8,837,899
2022-05-18	6.640	6.700	6.490	6.590	6.338	10,308,948
2022-05-17	6.660	6.710	6.330	6.570	6.318	15,718,797
2022-05-16	6.810	7.080	6.610	6.630	6.376	22,552,481
2022-05-13	6.640	6.750	6.510	6.510	6.261	18,782,625
2022-05-12	6.570	7.000	6.170	6.850	6.588	34,701,016

← NewerPage 18 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.