Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.600	15.890	15.390	15.600	15.473	28,854,700
2025-04-24	15.850	15.900	15.450	15.460	15.334	41,918,656
2025-04-23	15.240	16.530	15.110	16.130	15.998	63,528,800
2025-04-22	15.110	15.570	14.850	15.220	15.096	47,437,456
2025-04-21	14.980	15.130	14.810	15.100	14.977	28,848,500
2025-04-18	14.530	14.700	14.470	14.620	14.501	13,409,900
2025-04-17	14.640	14.990	14.560	14.660	14.540	24,676,300
2025-04-16	14.880	15.080	14.550	14.650	14.530	22,275,300
2025-04-15	14.770	15.200	14.680	14.900	14.778	28,205,667
2025-04-14	15.000	15.110	14.810	14.870	14.749	28,166,400
2025-04-11	14.390	14.980	14.330	14.760	14.639	31,066,618
2025-04-10	14.560	14.950	14.430	14.470	14.352	41,415,454
2025-04-09	13.420	14.350	12.610	14.230	14.114	46,698,878
2025-04-08	13.600	14.030	13.310	13.760	13.648	44,700,910
2025-04-07	14.090	14.710	14.030	14.030	13.915	24,594,800
2025-04-03	15.570	16.180	15.480	15.590	15.463	25,347,055
2025-04-02	15.950	16.090	15.780	15.830	15.701	21,533,207
2025-04-01	15.980	16.230	15.890	16.080	15.949	26,239,578
2025-03-31	16.230	16.500	15.680	15.940	15.810	34,520,381
2025-03-28	16.400	16.420	15.810	15.840	15.711	32,572,717
2025-03-27	16.260	16.660	16.020	16.450	16.316	37,643,226
2025-03-26	16.260	16.420	16.100	16.260	16.127	27,207,378
2025-03-25	16.350	16.670	16.080	16.180	16.048	29,565,944
2025-03-24	16.620	16.770	15.840	16.310	16.177	37,975,103
2025-03-21	17.130	17.190	16.620	16.620	16.484	43,374,735
2025-03-20	17.440	17.790	17.240	17.300	17.159	34,837,697
2025-03-19	17.760	17.930	17.380	17.630	17.486	36,709,724
2025-03-18	17.960	18.110	17.600	17.760	17.615	42,590,200
2025-03-17	17.340	18.300	17.340	17.950	17.803	61,659,456
2025-03-14	17.220	17.510	16.880	17.370	17.228	53,273,040
2025-03-13	18.710	18.890	17.100	17.190	17.050	94,556,563
2025-03-12	19.310	19.330	18.580	18.620	18.468	76,386,145
2025-03-11	19.000	19.660	18.560	19.310	19.152	103,970,913
2025-03-10	19.770	20.800	19.190	19.420	19.261	115,192,190
2025-03-07	19.650	21.100	19.650	20.090	19.926	181,816,699
2025-03-06	18.050	19.620	18.050	19.180	19.023	153,458,195
2025-03-05	18.250	18.620	17.500	17.840	17.694	74,085,480
2025-03-04	18.350	18.880	18.020	18.200	18.051	88,429,404
2025-03-03	17.900	19.750	17.700	18.900	18.746	126,105,829
2025-02-28	17.880	18.580	16.960	18.000	17.853	105,186,891
2025-02-27	18.200	18.380	17.650	18.090	17.942	101,013,904
2025-02-26	18.470	18.590	17.710	18.020	17.873	148,462,055
2025-02-25	16.500	18.560	16.380	18.560	18.408	185,354,546
2025-02-24	16.620	17.490	16.520	16.870	16.732	102,966,134
2025-02-21	16.460	16.800	16.170	16.600	16.464	68,287,560
2025-02-20	15.800	16.840	15.800	16.660	16.524	76,165,704
2025-02-19	15.560	15.910	15.520	15.890	15.760	35,649,538
2025-02-18	16.100	16.200	15.440	15.500	15.373	51,752,749
2025-02-17	16.120	16.910	16.060	16.250	16.117	76,882,403
2025-02-14	15.960	17.470	15.650	16.770	16.633	98,663,677
2025-02-13	16.800	16.900	16.140	16.140	16.008	79,328,666
2025-02-12	16.060	16.590	15.900	16.480	16.345	77,916,738
2025-02-11	15.990	16.880	15.600	16.180	16.048	83,675,445
2025-02-10	15.800	16.610	15.710	16.160	16.028	83,067,564
2025-02-07	15.100	16.280	15.050	15.900	15.770	93,336,654
2025-02-06	14.230	15.300	14.060	15.220	15.096	69,329,016
2025-02-05	13.790	14.550	13.690	14.230	14.114	40,889,270
2025-01-27	14.150	14.190	13.590	13.590	13.479	21,131,900
2025-01-24	13.870	14.110	13.840	14.020	13.905	27,674,345
2025-01-23	14.080	14.760	13.950	13.960	13.846	49,791,655

← NewerPage 7 of 21 · 1,218 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.