Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.980	14.030	13.820	13.930	13.905	11,291,974
2026-04-23	14.290	14.310	14.000	14.050	14.025	14,227,821
2026-04-22	14.370	14.480	14.240	14.300	14.274	13,975,200
2026-04-21	14.470	14.570	14.310	14.410	14.384	10,780,223
2026-04-20	14.250	14.550	14.220	14.470	14.444	13,943,448
2026-04-17	14.020	14.220	13.970	14.190	14.165	10,922,058
2026-04-16	13.930	14.300	13.890	14.080	14.055	13,942,200
2026-04-15	14.050	14.250	13.930	13.940	13.915	15,049,886
2026-04-14	13.980	14.030	13.840	14.010	13.985	10,502,788
2026-04-13	13.700	13.880	13.630	13.770	13.745	8,340,400
2026-04-10	13.780	14.010	13.780	13.780	13.755	10,030,800
2026-04-09	13.800	13.830	13.680	13.700	13.675	10,726,034
2026-04-08	13.610	13.930	13.610	13.920	13.895	15,321,700
2026-04-07	13.230	13.550	13.230	13.310	13.286	9,120,739
2026-04-03	13.600	13.640	13.200	13.200	13.176	11,814,748
2026-04-02	13.980	13.980	13.530	13.590	13.566	15,002,916
2026-04-01	13.940	14.100	13.880	14.040	14.015	18,761,675
2026-03-31	13.220	13.950	13.200	13.600	13.576	21,747,986
2026-03-30	13.210	13.320	13.000	13.200	13.176	16,079,465
2026-03-27	13.480	13.550	13.210	13.410	13.386	19,278,987
2026-03-26	13.930	13.970	13.590	13.620	13.596	12,872,473
2026-03-25	14.120	14.220	13.760	13.960	13.935	25,515,804
2026-03-24	14.020	14.250	13.780	14.110	14.085	18,513,110
2026-03-23	14.450	14.450	13.450	13.750	13.725	19,633,911
2026-03-20	14.750	14.900	14.470	14.660	14.634	13,571,455
2026-03-19	14.900	14.980	14.650	14.680	14.654	13,066,806
2026-03-18	15.190	15.200	14.920	15.100	15.073	11,820,588
2026-03-17	15.130	15.210	15.000	15.140	15.113	12,440,459
2026-03-16	15.060	15.180	14.890	15.130	15.103	13,648,021
2026-03-13	15.220	15.310	15.060	15.090	15.063	17,144,640
2026-03-12	15.810	15.870	15.310	15.350	15.323	27,841,000
2026-03-11	15.930	15.990	15.770	15.900	15.872	14,724,007
2026-03-10	16.050	16.140	15.870	15.940	15.911	15,192,262
2026-03-09	16.210	16.260	15.650	15.910	15.882	24,019,255
2026-03-06	16.220	16.720	16.180	16.490	16.460	16,752,414
2026-03-05	16.380	16.470	16.140	16.270	16.241	16,387,202
2026-03-04	16.080	16.550	16.060	16.180	16.151	25,048,669
2026-03-03	17.020	17.210	16.250	16.300	16.271	27,569,959
2026-03-02	17.310	17.500	16.970	17.060	17.029	26,716,778
2026-02-27	17.140	17.400	17.110	17.310	17.279	17,400,391
2026-02-26	17.130	17.410	17.080	17.250	17.219	25,226,231
2026-02-25	17.270	17.580	17.070	17.130	17.099	31,527,630
2026-02-24	16.400	17.390	16.380	17.250	17.219	48,567,256
2026-02-13	16.440	16.720	16.300	16.300	16.271	15,610,300
2026-02-12	16.440	16.650	16.320	16.550	16.520	19,843,290
2026-02-11	16.600	16.880	16.360	16.660	16.630	45,527,700
2026-02-10	15.720	16.180	15.680	16.170	16.141	22,697,716
2026-02-09	15.790	15.860	15.650	15.770	15.742	10,862,691
2026-02-06	15.620	15.780	15.530	15.610	15.582	10,334,600
2026-02-05	15.790	15.940	15.700	15.720	15.692	10,000,000
2026-02-04	15.670	15.860	15.620	15.840	15.812	13,349,176
2026-02-03	15.600	15.830	15.520	15.770	15.742	15,092,736
2026-02-02	15.500	15.740	15.370	15.400	15.372	12,963,651
2026-01-30	15.690	15.790	15.390	15.620	15.592	14,814,767
2026-01-29	15.720	15.900	15.530	15.680	15.652	14,567,930
2026-01-28	15.940	16.010	15.690	15.700	15.672	17,443,815
2026-01-27	15.920	16.100	15.550	16.020	15.991	22,442,320
2026-01-26	16.800	16.870	15.950	16.000	15.971	35,831,602
2026-01-23	16.310	16.940	16.230	16.790	16.760	31,747,935
2026-01-22	16.270	16.450	16.220	16.290	16.261	21,581,619

← NewerPage 3 of 21 · 1,213 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.