Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.990	8.060	7.910	8.030	7.723	6,528,000
2022-02-08	7.950	8.060	7.790	7.970	7.665	6,478,171
2022-02-07	7.970	8.200	7.970	7.990	7.684	7,958,496
2022-01-28	7.860	8.000	7.730	7.900	7.598	6,940,100
2022-01-27	8.040	8.090	7.760	7.790	7.492	9,398,731
2022-01-26	8.160	8.260	7.990	8.040	7.732	8,678,582
2022-01-25	8.440	8.620	8.020	8.050	7.742	12,286,010
2022-01-24	8.460	8.580	8.330	8.430	8.107	7,459,282
2022-01-21	8.700	8.800	8.390	8.510	8.184	13,919,900
2022-01-20	8.930	9.070	8.670	8.740	8.405	10,257,845
2022-01-19	9.060	9.150	8.750	8.940	8.598	12,148,930
2022-01-18	8.990	9.480	8.930	9.110	8.761	13,141,230
2022-01-17	8.950	9.050	8.900	8.970	8.627	6,246,077
2022-01-14	8.990	9.080	8.890	8.950	8.607	6,261,097
2022-01-13	9.210	9.210	9.010	9.010	8.665	7,290,763
2022-01-12	8.980	9.260	8.950	9.140	8.790	8,602,300
2022-01-11	9.060	9.210	8.980	9.000	8.655	10,029,700
2022-01-10	9.080	9.180	8.890	9.120	8.771	10,965,452
2022-01-07	9.360	9.450	9.060	9.080	8.732	13,839,918
2022-01-06	9.150	9.420	9.120	9.350	8.992	11,828,848
2022-01-05	9.460	9.550	9.100	9.240	8.886	19,012,635
2022-01-04	9.680	9.880	9.450	9.500	9.136	15,119,473
2021-12-31	9.600	9.620	9.390	9.590	9.223	16,861,880
2021-12-30	9.220	9.820	9.190	9.640	9.271	31,311,215
2021-12-29	9.170	9.280	9.050	9.180	8.829	14,223,150
2021-12-28	9.060	9.250	9.010	9.180	8.829	11,985,500
2021-12-27	8.940	9.280	8.900	9.070	8.723	14,642,500
2021-12-24	9.030	9.040	8.780	8.960	8.617	15,494,798
2021-12-23	9.060	9.110	8.970	8.990	8.646	14,847,648
2021-12-22	8.620	9.280	8.620	9.150	8.800	33,906,259
2021-12-21	8.460	8.730	8.400	8.550	8.223	13,234,902
2021-12-20	8.620	8.680	8.400	8.450	8.126	11,230,729
2021-12-17	8.840	8.850	8.560	8.590	8.261	14,746,477
2021-12-16	8.980	8.990	8.690	8.870	8.530	16,490,800
2021-12-15	8.910	9.500	8.850	8.910	8.569	25,363,998
2021-12-14	8.780	8.950	8.630	8.890	8.550	21,204,007
2021-12-13	8.760	8.900	8.610	8.690	8.357	23,193,292
2021-12-10	8.400	8.980	8.310	8.740	8.405	42,986,416
2021-12-09	7.830	8.600	7.790	8.420	8.098	48,418,745
2021-12-08	7.610	7.840	7.530	7.820	7.521	9,980,861
2021-12-07	7.900	7.950	7.530	7.610	7.319	15,036,600
2021-12-06	8.070	8.150	7.870	7.900	7.598	10,661,308
2021-12-03	7.930	8.150	7.840	8.060	7.751	16,236,662
2021-12-02	8.100	8.120	7.870	7.880	7.578	10,842,211
2021-12-01	8.020	8.240	8.020	8.100	7.790	10,537,220
2021-11-30	7.930	8.180	7.930	8.090	7.780	14,687,068
2021-11-29	7.740	8.030	7.690	7.930	7.626	10,174,500
2021-11-26	8.080	8.080	7.900	7.920	7.617	7,692,833
2021-11-25	7.990	8.180	7.820	7.970	7.665	12,750,101
2021-11-24	8.100	8.120	7.960	8.010	7.703	8,721,549
2021-11-23	8.020	8.210	7.970	8.080	7.771	10,731,885
2021-11-22	7.920	8.290	7.910	8.060	7.751	13,889,855
2021-11-19	7.900	8.070	7.900	7.950	7.646	11,814,791
2021-11-18	7.960	8.100	7.880	7.940	7.636	11,966,302
2021-11-17	7.890	8.040	7.840	7.950	7.646	12,800,402
2021-11-16	8.080	8.180	7.890	7.920	7.617	17,462,095
2021-11-15	8.320	8.410	8.050	8.100	7.790	26,795,582
2021-11-12	7.730	8.450	7.700	8.390	8.069	49,343,003
2021-11-11	7.660	7.730	7.510	7.710	7.415	18,357,279
2021-11-10	7.600	7.800	7.580	7.620	7.328	14,591,401

← NewerPage 20 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.