Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.000	6.440	5.950	6.440	6.193	6,428,900
2022-05-10	5.690	5.870	5.640	5.850	5.626	5,747,070
2022-05-09	5.720	5.840	5.650	5.740	5.520	3,934,610
2022-05-06	5.740	5.820	5.680	5.720	5.501	5,172,914
2022-05-05	5.620	5.960	5.580	5.930	5.703	7,540,908
2022-04-29	5.500	5.680	5.360	5.610	5.395	6,820,800
2022-04-28	5.390	5.420	5.270	5.330	5.126	5,090,400
2022-04-27	5.120	5.410	5.050	5.410	5.203	7,759,305
2022-04-26	5.360	5.450	5.080	5.130	4.934	8,927,415
2022-04-25	5.860	5.930	5.350	5.360	5.155	11,443,241
2022-04-22	6.160	6.160	5.910	5.940	5.713	5,890,493
2022-04-21	6.350	6.500	6.050	6.090	5.857	8,816,659
2022-04-20	6.260	6.700	6.260	6.320	6.078	11,466,486
2022-04-19	6.110	6.270	6.050	6.240	6.001	6,041,400
2022-04-18	6.160	6.170	6.010	6.070	5.838	4,872,000
2022-04-15	6.200	6.280	6.100	6.170	5.934	4,709,970
2022-04-14	6.280	6.360	6.200	6.320	6.078	4,606,166
2022-04-13	6.450	6.470	6.270	6.280	6.040	4,109,066
2022-04-12	6.310	6.420	6.220	6.420	6.174	5,129,676
2022-04-11	6.450	6.450	6.210	6.360	6.116	6,223,814
2022-04-08	6.590	6.590	6.400	6.460	6.213	4,114,860
2022-04-07	6.610	6.800	6.540	6.540	6.290	5,825,431
2022-04-06	6.620	6.700	6.530	6.660	6.405	3,834,035
2022-04-01	6.650	6.740	6.550	6.640	6.386	4,049,100
2022-03-31	6.730	6.770	6.600	6.630	6.376	4,717,800
2022-03-30	6.690	6.780	6.670	6.740	6.482	2,837,800
2022-03-29	6.810	6.820	6.630	6.680	6.424	3,670,800
2022-03-28	6.850	6.860	6.680	6.800	6.540	3,839,300
2022-03-25	6.840	7.050	6.800	6.860	6.597	5,758,000
2022-03-24	7.020	7.090	6.820	6.840	6.578	5,937,746
2022-03-23	6.990	7.060	6.910	7.020	6.751	6,067,642
2022-03-22	7.060	7.190	6.960	6.980	6.713	7,458,000
2022-03-21	7.020	7.060	6.860	6.940	6.674	6,323,295
2022-03-18	6.970	7.110	6.940	7.020	6.751	5,986,917
2022-03-17	6.950	7.140	6.950	7.010	6.742	8,971,066
2022-03-16	6.770	6.900	6.200	6.890	6.626	8,735,310
2022-03-15	7.020	7.100	6.600	6.620	6.367	7,754,095
2022-03-14	7.050	7.210	7.050	7.060	6.790	5,866,900
2022-03-11	7.100	7.200	6.920	7.150	6.876	5,206,400
2022-03-10	7.250	7.310	7.050	7.160	6.886	7,527,393
2022-03-09	7.120	7.230	6.760	7.120	6.847	11,361,020
2022-03-08	7.290	7.290	7.000	7.080	6.809	6,861,757
2022-03-07	7.380	7.390	7.200	7.240	6.963	7,357,397
2022-03-04	7.520	7.520	7.300	7.400	7.117	9,132,523
2022-03-03	7.620	7.660	7.500	7.500	7.213	7,132,754
2022-03-02	7.640	7.770	7.500	7.610	7.319	6,973,616
2022-03-01	7.610	7.660	7.550	7.660	7.367	7,339,933
2022-02-28	7.560	7.720	7.370	7.600	7.309	7,172,916
2022-02-25	7.590	7.650	7.560	7.570	7.280	5,649,000
2022-02-24	7.650	7.820	7.440	7.550	7.261	12,947,179
2022-02-23	7.510	7.720	7.470	7.700	7.405	7,351,255
2022-02-22	7.660	7.660	7.430	7.470	7.184	7,315,295
2022-02-21	7.580	7.730	7.580	7.700	7.405	7,073,362
2022-02-18	7.490	7.630	7.340	7.580	7.290	7,848,244
2022-02-17	7.660	7.690	7.500	7.520	7.232	7,141,622
2022-02-16	7.700	7.740	7.580	7.650	7.357	5,361,467
2022-02-15	7.630	7.720	7.600	7.670	7.376	4,461,652
2022-02-14	7.570	7.760	7.500	7.640	7.347	8,059,170
2022-02-11	7.830	7.900	7.540	7.570	7.280	11,334,622
2022-02-10	8.030	8.080	7.800	7.890	7.588	7,132,881

← NewerPage 19 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.