Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.830	16.960	16.110	16.200	16.171	32,292,801
2026-01-19	16.760	16.940	16.550	16.780	16.750	20,379,200
2026-01-16	17.110	17.310	16.730	16.830	16.800	25,701,309
2026-01-15	17.250	17.500	16.800	17.020	16.990	38,019,854
2026-01-14	17.170	18.250	17.110	17.500	17.469	56,365,938
2026-01-13	18.350	18.440	17.180	17.190	17.159	57,636,952
2026-01-12	17.990	18.550	17.970	18.510	18.477	52,919,106
2026-01-09	17.900	18.180	17.600	17.850	17.818	51,697,655
2026-01-08	17.130	17.900	17.050	17.760	17.728	47,390,697
2026-01-07	17.350	17.450	17.130	17.170	17.139	30,286,515
2026-01-06	17.100	17.550	17.050	17.400	17.369	38,900,510
2026-01-05	17.110	17.260	16.820	17.190	17.159	32,584,457
2025-12-31	17.090	17.200	16.660	16.960	16.930	27,337,941
2025-12-30	17.000	17.250	16.840	16.910	16.880	24,587,125
2025-12-29	17.350	17.390	17.080	17.110	17.079	26,022,494
2025-12-26	17.280	17.800	17.070	17.440	17.409	44,233,322
2025-12-25	17.100	17.370	17.030	17.310	17.279	32,139,521
2025-12-24	16.750	17.280	16.630	17.150	17.119	31,257,980
2025-12-23	17.400	17.400	16.710	16.900	16.870	38,733,887
2025-12-22	17.800	17.940	17.230	17.370	17.339	53,691,040
2025-12-19	17.080	17.450	17.080	17.300	17.269	40,574,750
2025-12-18	16.680	17.460	16.610	17.080	17.049	45,624,903
2025-12-17	16.800	17.080	16.210	16.860	16.830	47,054,458
2025-12-16	17.300	17.350	16.700	16.890	16.860	48,247,850
2025-12-15	17.230	17.360	16.880	17.080	17.049	87,590,636
2025-12-12	16.230	17.850	16.180	17.850	17.818	129,321,394
2025-12-11	16.420	16.650	16.200	16.230	16.201	21,932,241
2025-12-10	16.200	16.580	16.150	16.480	16.450	29,164,828
2025-12-09	16.130	16.480	16.110	16.240	16.211	19,437,673
2025-12-08	16.170	16.480	16.120	16.230	16.201	23,418,462
2025-12-05	15.830	16.300	15.830	16.220	16.191	29,608,700
2025-12-04	15.890	16.190	15.700	15.730	15.702	23,861,711
2025-12-03	16.570	16.590	15.820	15.940	15.911	34,634,000
2025-12-02	16.340	16.740	16.180	16.610	16.580	29,992,400
2025-12-01	16.550	16.650	16.300	16.500	16.470	36,438,977
2025-11-28	16.350	16.400	16.050	16.230	16.201	48,515,952
2025-11-27	15.370	16.940	15.220	16.370	16.341	85,535,968
2025-11-26	15.600	15.620	15.200	15.400	15.372	16,771,124
2025-11-25	16.000	16.250	15.560	15.590	15.562	34,453,593
2025-11-24	15.820	16.160	15.550	16.090	16.061	24,587,118
2025-11-21	15.820	16.080	15.620	15.710	15.682	19,508,899
2025-11-20	16.190	16.300	15.890	15.970	15.941	14,373,285
2025-11-19	16.100	16.330	15.880	16.070	16.041	19,305,174
2025-11-18	16.160	16.650	16.070	16.250	16.221	35,981,494
2025-11-17	16.060	16.300	15.810	15.970	15.941	21,393,032
2025-11-14	15.930	16.340	15.870	16.050	16.021	23,344,523
2025-11-13	16.160	16.300	15.950	16.060	16.031	19,376,538
2025-11-12	16.280	16.280	15.850	16.180	16.151	21,714,165
2025-11-11	16.040	16.470	15.900	16.300	16.271	34,192,546
2025-11-10	15.890	16.150	15.740	15.900	15.872	15,333,594
2025-11-07	15.600	15.980	15.410	15.750	15.722	17,417,976
2025-11-06	15.660	15.990	15.650	15.740	15.712	17,284,000
2025-11-05	15.570	15.850	15.520	15.680	15.652	14,888,058
2025-11-04	15.340	15.950	15.260	15.730	15.702	29,079,500
2025-11-03	15.380	15.460	15.180	15.390	15.362	11,893,321
2025-10-31	15.160	15.400	15.120	15.320	15.293	15,185,916
2025-10-30	15.770	15.770	15.080	15.100	15.073	33,453,819
2025-10-29	15.940	15.990	15.700	15.770	15.742	16,554,300
2025-10-28	15.770	16.050	15.580	15.940	15.911	18,249,500
2025-10-27	15.700	15.940	15.610	15.800	15.772	17,136,587

← NewerPage 4 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.