Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.670	11.760	11.350	11.390	11.390	9,014,458
2026-10-21	11.670	11.920	11.630	11.680	11.680	9,694,150
2026-10-20	11.600	11.680	11.380	11.680	11.680	11,207,563
2026-10-19	11.380	11.650	11.350	11.600	11.600	16,224,559
2026-10-16	11.050	11.730	11.000	11.480	11.480	19,245,092
2026-10-15	11.010	11.220	10.850	10.920	10.920	9,402,844
2026-10-14	11.250	11.400	11.100	11.250	11.250	9,665,247
2026-10-13	11.170	11.340	10.940	11.270	11.270	10,109,889
2026-10-12	11.480	11.500	11.200	11.240	11.240	7,603,100
2026-10-09	11.210	11.390	11.080	11.360	11.360	10,073,600
2026-10-08	11.410	11.650	11.200	11.270	11.270	10,277,500
2026-09-30	11.570	11.590	11.400	11.410	11.410	5,784,923
2026-09-29	11.580	11.690	11.490	11.520	11.520	6,430,809
2026-09-28	11.880	11.930	11.430	11.540	11.540	7,917,766
2026-09-24	11.900	12.040	11.810	11.850	11.850	6,264,100
2026-09-23	12.090	12.150	11.860	11.870	11.870	8,069,583
2026-09-22	12.200	12.320	12.090	12.110	12.110	9,006,200
2026-09-21	12.200	12.330	12.140	12.150	12.150	8,946,776
2026-09-18	12.250	12.350	12.140	12.150	12.150	8,785,576
2026-09-17	11.980	12.270	11.920	12.220	12.220	10,921,344
2026-09-16	11.880	12.120	11.810	12.030	12.030	8,363,900
2026-09-15	12.090	12.140	11.870	11.890	11.890	7,090,866
2026-09-14	12.300	12.390	12.030	12.090	12.090	9,744,958
2026-09-11	12.310	12.390	12.160	12.270	12.270	11,131,100
2026-09-10	12.530	12.580	12.390	12.410	12.410	8,425,902
2026-09-09	12.630	12.760	12.520	12.530	12.530	8,518,300
2026-09-08	12.610	12.710	12.500	12.650	12.650	13,867,853
2026-09-07	12.670	12.780	12.550	12.600	12.600	12,905,268
2026-09-04	12.780	12.910	12.570	12.680	12.680	16,600,801
2026-09-03	12.530	12.850	12.480	12.650	12.650	18,480,439
2026-09-02	12.500	12.660	12.230	12.540	12.540	23,620,500
2026-09-01	13.000	13.200	12.550	12.670	12.670	42,358,469
2026-08-31	11.930	12.660	11.810	12.570	12.570	27,337,096
2026-08-28	11.900	11.930	11.710	11.780	11.780	8,773,675
2026-08-27	11.430	11.870	11.390	11.820	11.820	14,854,882
2026-08-26	11.350	11.540	11.290	11.450	11.450	6,732,500
2026-08-25	11.090	11.430	11.010	11.390	11.390	10,582,099
2026-08-24	11.070	11.290	10.960	11.110	11.110	7,509,405
2026-08-21	10.960	11.150	10.850	11.100	11.100	7,576,089
2026-08-20	11.010	11.150	10.960	11.000	11.000	7,790,783
2026-08-19	11.360	11.390	10.920	10.960	10.960	13,135,700
2026-08-18	11.630	11.740	11.310	11.380	11.380	10,544,794
2026-08-17	11.370	11.630	11.260	11.580	11.580	9,382,325
2026-08-14	11.350	11.540	11.300	11.360	11.360	8,193,938
2026-08-13	11.550	11.590	11.330	11.330	11.330	8,570,200
2026-08-12	11.430	11.590	11.360	11.490	11.490	7,440,463
2026-08-11	11.520	11.620	11.400	11.450	11.450	7,300,914
2026-08-10	11.370	11.630	11.290	11.610	11.610	11,789,664
2026-08-07	11.480	11.500	11.250	11.380	11.380	11,896,656
2026-08-06	11.580	11.740	11.420	11.480	11.480	12,400,158
2026-08-05	11.660	11.780	11.560	11.640	11.640	11,091,728
2026-08-04	11.700	11.790	11.650	11.670	11.670	9,836,792
2026-08-03	11.560	11.800	11.530	11.730	11.730	9,779,300
2026-07-31	11.600	11.720	11.490	11.530	11.530	14,135,479
2026-07-30	11.300	11.680	11.220	11.550	11.550	17,628,895
2026-07-29	11.150	11.380	11.060	11.330	11.330	14,420,770
2026-07-28	10.890	11.280	10.860	11.140	11.140	15,005,123
2026-07-27	10.720	11.030	10.670	11.010	11.010	13,316,400
2026-07-24	10.870	11.080	10.670	10.670	10.670	9,013,604
2026-07-23	10.700	10.990	10.640	10.950	10.950	10,393,660

Page 1 of 21 · 1,213 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.