Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.110	13.150	12.330	12.360	12.259	86,841,387
2024-10-28	12.690	13.210	12.440	13.100	12.993	98,608,692
2024-10-25	11.950	12.670	11.930	12.440	12.338	78,814,303
2024-10-24	12.300	12.360	11.860	11.950	11.852	55,214,169
2024-10-23	12.000	12.880	11.720	12.330	12.229	97,826,083
2024-10-22	13.100	13.350	12.300	12.320	12.219	131,045,037
2024-10-21	11.820	12.860	11.780	12.720	12.616	122,041,997
2024-10-18	11.360	12.300	11.210	11.820	11.723	137,145,511
2024-10-17	11.800	12.580	11.190	11.890	11.793	181,571,259
2024-10-16	10.300	11.480	10.210	11.480	11.386	105,207,954
2024-10-15	10.200	10.870	10.020	10.440	10.355	102,097,598
2024-10-14	9.400	10.120	9.320	10.120	10.037	53,086,589
2024-10-11	9.890	9.890	9.070	9.200	9.125	31,050,300
2024-10-10	10.050	10.290	9.580	9.850	9.770	41,809,535
2024-10-09	10.740	10.740	10.050	10.050	9.968	52,984,229
2024-10-08	11.390	11.400	10.440	11.170	11.079	70,273,461
2024-09-30	9.900	10.420	9.640	10.360	10.275	58,262,421
2024-09-27	9.100	9.670	9.100	9.490	9.412	39,742,696
2024-09-26	8.710	8.990	8.660	8.990	8.917	23,658,840
2024-09-25	8.600	8.950	8.600	8.720	8.649	34,654,550
2024-09-24	8.220	8.570	8.080	8.540	8.470	28,741,800
2024-09-23	8.110	8.280	8.080	8.220	8.153	13,428,400
2024-09-20	8.240	8.260	8.060	8.130	8.064	12,927,500
2024-09-19	8.130	8.280	8.030	8.210	8.143	15,311,200
2024-09-18	8.060	8.130	7.880	8.060	7.994	11,053,400
2024-09-13	8.190	8.220	8.060	8.060	7.994	10,586,100
2024-09-12	8.230	8.400	8.200	8.200	8.133	12,808,600
2024-09-11	8.340	8.340	8.200	8.240	8.173	10,362,000
2024-09-10	8.250	8.430	8.150	8.380	8.312	14,425,100
2024-09-09	8.250	8.350	8.160	8.240	8.173	11,681,000
2024-09-06	8.450	8.550	8.290	8.300	8.232	17,916,000
2024-09-05	8.400	8.530	8.330	8.430	8.361	16,404,350
2024-09-04	8.450	8.500	8.290	8.370	8.302	19,326,400
2024-09-03	8.250	8.500	8.220	8.490	8.421	20,883,800
2024-09-02	8.720	8.740	8.230	8.250	8.183	25,032,900
2024-08-30	8.480	8.860	8.410	8.710	8.639	25,309,200
2024-08-29	8.150	8.580	8.090	8.480	8.411	24,016,500
2024-08-28	8.360	8.530	8.230	8.250	8.183	20,166,241
2024-08-27	8.880	8.880	8.420	8.440	8.371	36,510,900
2024-08-26	9.000	9.160	8.890	9.030	8.956	37,018,043
2024-08-23	8.760	8.950	8.610	8.880	8.807	22,241,168
2024-08-22	8.970	8.970	8.740	8.760	8.688	18,021,168
2024-08-21	8.950	9.060	8.900	8.960	8.887	12,724,200
2024-08-20	9.290	9.300	8.960	9.000	8.927	22,664,868
2024-08-19	9.340	9.480	9.250	9.290	9.214	19,730,300
2024-08-16	9.550	9.620	9.330	9.340	9.264	21,931,500
2024-08-15	9.470	9.700	9.320	9.520	9.442	25,126,900
2024-08-14	9.580	9.680	9.500	9.510	9.432	19,905,400
2024-08-13	9.620	9.720	9.430	9.590	9.512	21,975,800
2024-08-12	10.000	10.080	9.530	9.620	9.541	25,528,500
2024-08-09	10.080	10.360	9.940	9.950	9.869	26,408,723
2024-08-08	10.460	10.480	10.010	10.050	9.968	41,227,300
2024-08-07	10.590	10.730	10.360	10.470	10.384	47,062,748
2024-08-06	10.710	11.100	10.400	10.530	10.444	64,663,162
2024-08-05	11.010	11.480	10.650	10.660	10.573	77,099,509
2024-08-02	10.840	11.990	10.810	11.260	11.168	103,802,899
2024-08-01	11.550	11.560	10.880	11.090	10.999	112,209,100
2024-07-31	9.760	10.730	9.620	10.730	10.642	47,032,825
2024-07-30	9.560	9.840	9.400	9.750	9.670	50,020,343
2024-07-29	9.140	9.680	9.000	9.620	9.541	40,814,299

← NewerPage 9 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.