Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.000	14.130	13.830	13.950	13.836	23,853,150
2025-01-21	14.130	14.210	13.820	14.110	13.995	28,504,420
2025-01-20	14.140	14.230	14.000	14.060	13.945	25,740,992
2025-01-17	13.860	14.070	13.760	13.940	13.826	25,978,366
2025-01-16	14.060	14.130	13.810	13.990	13.876	37,639,908
2025-01-15	13.880	14.190	13.780	14.010	13.896	46,053,700
2025-01-14	13.180	14.100	13.040	13.950	13.836	56,835,700
2025-01-13	12.760	13.210	12.560	13.060	12.953	25,886,904
2025-01-10	13.330	13.600	13.010	13.010	12.904	35,900,112
2025-01-09	13.110	13.610	13.110	13.380	13.271	39,420,724
2025-01-08	12.950	13.370	12.600	13.200	13.092	45,159,836
2025-01-07	13.100	13.180	12.800	13.110	13.003	34,140,949
2025-01-06	12.900	13.090	12.540	12.780	12.676	35,676,388
2025-01-03	13.570	13.640	12.840	12.850	12.745	44,805,708
2025-01-02	14.140	14.250	13.410	13.580	13.469	51,987,102
2024-12-31	15.050	15.240	14.230	14.310	14.193	49,550,200
2024-12-30	15.520	15.610	15.030	15.150	15.026	39,365,700
2024-12-27	15.620	15.840	15.210	15.300	15.175	59,366,138
2024-12-26	15.210	15.640	15.060	15.460	15.334	66,024,735
2024-12-25	14.720	15.860	14.410	15.360	15.235	87,452,293
2024-12-24	15.050	15.310	14.680	14.880	14.758	47,907,269
2024-12-23	15.290	15.490	14.560	14.600	14.481	53,056,736
2024-12-20	15.160	15.490	15.110	15.280	15.155	51,251,367
2024-12-19	15.010	15.330	14.940	15.070	14.947	58,777,094
2024-12-18	15.600	15.880	15.280	15.360	15.235	80,882,313
2024-12-17	17.300	17.300	16.070	16.070	15.939	130,627,969
2024-12-16	16.420	18.270	16.080	17.850	17.704	195,468,121
2024-12-13	17.020	17.350	16.580	16.610	16.474	100,883,660
2024-12-12	16.850	18.370	16.320	17.510	17.367	162,375,773
2024-12-11	16.070	16.980	15.900	16.890	16.752	137,429,129
2024-12-10	16.000	16.540	15.760	16.220	16.087	121,747,562
2024-12-09	15.920	16.000	15.470	15.600	15.473	59,412,029
2024-12-06	16.170	16.250	15.690	15.990	15.859	78,666,564
2024-12-05	15.760	16.230	15.700	16.170	16.038	76,193,217
2024-12-04	16.310	16.380	15.860	15.910	15.780	105,072,661
2024-12-03	16.400	17.130	16.190	16.580	16.445	135,859,249
2024-12-02	16.470	17.000	16.400	16.550	16.415	150,122,885
2024-11-29	17.050	17.450	16.070	16.470	16.335	187,644,554
2024-11-28	17.880	19.530	17.690	17.730	17.585	199,450,518
2024-11-27	17.360	20.880	17.360	18.530	18.379	216,418,745
2024-11-26	19.600	20.230	19.290	19.290	19.132	123,456,568
2024-11-25	18.660	21.430	17.530	21.430	21.255	268,710,211
2024-11-22	18.200	19.480	17.090	19.480	19.321	305,497,892
2024-11-21	17.710	17.710	17.400	17.710	17.565	39,834,002
2024-11-20	16.100	16.100	15.670	16.100	15.968	143,925,440
2024-11-19	14.640	14.640	14.640	14.640	14.520	25,901,074
2024-11-18	12.090	13.310	11.500	13.310	13.201	51,071,600
2024-11-15	12.660	12.790	12.090	12.100	12.001	39,378,524
2024-11-14	13.260	13.280	12.640	12.680	12.576	44,573,099
2024-11-13	13.600	13.860	13.130	13.410	13.300	49,213,141
2024-11-12	14.220	14.250	13.510	13.720	13.608	70,814,487
2024-11-11	13.800	14.360	13.410	14.350	14.233	106,435,416
2024-11-08	13.000	14.340	12.940	13.880	13.767	122,741,693
2024-11-07	12.900	13.240	12.700	13.040	12.933	66,681,755
2024-11-06	13.860	14.080	13.220	13.340	13.231	90,873,588
2024-11-05	12.650	13.210	12.600	13.090	12.983	63,805,487
2024-11-04	11.870	12.920	11.870	12.640	12.537	61,986,279
2024-11-01	13.900	13.900	12.920	12.920	12.814	95,232,670
2024-10-31	14.040	14.960	13.900	14.350	14.233	188,546,027
2024-10-30	12.140	13.600	12.080	13.600	13.489	124,661,732

← NewerPage 8 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.