Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.230	15.340	15.210	15.290	15.263	13,859,604
2025-07-23	15.380	15.480	15.190	15.230	15.203	15,207,500
2025-07-22	15.610	15.630	15.320	15.410	15.382	18,304,750
2025-07-21	15.210	15.620	15.170	15.600	15.572	30,137,119
2025-07-18	15.280	15.290	15.170	15.230	15.203	12,286,600
2025-07-17	14.950	15.300	14.950	15.260	15.233	24,341,500
2025-07-16	14.810	15.070	14.800	14.900	14.873	11,371,701
2025-07-15	14.920	14.930	14.700	14.850	14.823	13,406,900
2025-07-14	15.000	15.020	14.900	14.920	14.893	10,490,800
2025-07-11	14.940	15.100	14.820	15.050	15.023	15,620,600
2025-07-10	14.960	15.020	14.790	14.950	14.923	18,259,295
2025-07-09	15.250	15.390	15.070	15.090	15.063	17,342,500
2025-07-08	15.080	15.280	15.070	15.240	15.213	11,908,700
2025-07-07	15.060	15.200	15.040	15.110	15.083	8,641,800
2025-07-04	15.200	15.240	14.940	15.060	15.033	15,036,523
2025-07-03	15.140	15.440	15.110	15.250	15.223	17,422,323
2025-07-02	15.330	15.550	15.090	15.150	15.123	18,670,465
2025-07-01	15.600	15.600	15.280	15.380	15.352	18,831,700
2025-06-30	15.310	15.650	15.200	15.620	15.592	23,479,900
2025-06-27	15.300	15.400	15.140	15.240	15.213	18,718,900
2025-06-26	15.320	15.950	15.280	15.300	15.273	28,823,902
2025-06-25	14.980	15.260	14.900	15.240	15.213	20,321,000
2025-06-24	14.680	14.990	14.660	14.980	14.953	18,244,599
2025-06-23	14.440	14.630	14.380	14.620	14.594	11,597,300
2025-06-20	14.770	14.900	14.520	14.550	14.524	12,795,200
2025-06-19	15.240	15.240	14.740	14.790	14.764	18,325,500
2025-06-18	15.310	15.370	15.160	15.240	15.213	9,755,105
2025-06-17	15.360	15.500	15.270	15.320	15.293	9,513,005
2025-06-16	15.240	15.450	15.150	15.410	15.382	13,281,300
2025-06-13	15.580	15.630	15.220	15.260	15.233	16,204,900
2025-06-12	15.500	15.650	15.380	15.410	15.382	11,484,581
2025-06-11	15.450	15.740	15.450	15.650	15.522	11,141,600
2025-06-10	15.890	15.910	15.360	15.590	15.463	22,492,600
2025-06-09	15.870	16.090	15.860	15.890	15.760	17,654,363
2025-06-06	16.200	16.220	15.870	15.870	15.740	17,120,118
2025-06-05	16.050	16.150	15.850	16.130	15.998	20,825,708
2025-06-04	16.400	16.420	16.120	16.150	16.018	28,726,778
2025-06-03	16.480	16.790	16.230	16.550	16.415	43,026,800
2025-05-30	15.760	16.600	15.720	16.350	16.216	52,963,300
2025-05-29	15.130	16.160	15.130	15.870	15.740	33,642,744
2025-05-28	15.630	15.630	15.100	15.190	15.066	21,557,901
2025-05-27	15.810	15.850	15.460	15.580	15.453	15,275,300
2025-05-26	15.570	15.950	15.450	15.780	15.651	15,879,800
2025-05-23	16.040	16.080	15.680	15.700	15.572	28,775,002
2025-05-22	15.990	16.640	15.990	16.230	16.097	42,386,202
2025-05-21	16.200	16.210	15.750	15.840	15.711	23,431,666
2025-05-20	16.390	16.400	16.130	16.200	16.068	18,977,012
2025-05-19	16.050	16.450	15.940	16.310	16.177	22,848,467
2025-05-16	16.020	16.370	15.930	16.110	15.978	23,312,400
2025-05-15	16.730	16.750	15.980	16.170	16.038	40,252,918
2025-05-14	16.970	16.970	16.680	16.780	16.643	54,893,629
2025-05-13	16.550	18.000	16.230	17.310	17.169	99,237,302
2025-05-12	16.040	16.970	15.910	16.540	16.405	62,534,934
2025-05-09	16.200	16.260	15.560	15.850	15.721	32,915,678
2025-05-08	15.700	16.050	15.600	16.030	15.899	35,776,900
2025-05-07	15.820	16.110	15.610	15.790	15.661	42,607,300
2025-05-06	15.150	15.550	15.110	15.550	15.423	26,785,099
2025-04-30	14.680	15.260	14.600	15.090	14.967	27,541,033
2025-04-29	14.980	15.150	14.860	15.000	14.877	15,370,300
2025-04-28	15.600	15.600	14.990	14.990	14.868	25,411,756

← NewerPage 6 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.