Sichuan Jiuzhou Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.430	15.760	15.340	15.510	15.482	17,476,419
2025-10-23	15.500	15.570	15.050	15.340	15.313	15,741,681
2025-10-22	15.720	15.730	15.440	15.490	15.462	12,917,800
2025-10-21	15.350	15.930	15.310	15.790	15.762	21,029,638
2025-10-20	15.400	15.630	15.230	15.340	15.313	15,496,406
2025-10-17	15.870	16.250	15.150	15.220	15.193	30,423,509
2025-10-16	16.220	16.220	15.800	15.870	15.842	15,043,678
2025-10-15	16.360	16.380	15.860	16.250	16.221	18,402,509
2025-10-14	16.480	16.880	16.200	16.290	16.261	27,444,903
2025-10-13	15.700	16.630	15.400	16.500	16.470	27,314,880
2025-10-10	16.170	16.410	16.050	16.230	16.201	17,683,243
2025-10-09	16.000	16.420	15.990	16.250	16.221	19,091,799
2025-09-30	15.890	16.100	15.840	15.990	15.961	16,759,524
2025-09-29	16.000	16.000	15.670	15.810	15.782	21,314,015
2025-09-26	16.300	16.550	15.900	16.030	16.001	24,980,065
2025-09-25	16.990	17.050	16.330	16.360	16.331	35,756,592
2025-09-24	16.440	17.050	16.050	16.990	16.960	44,772,624
2025-09-23	16.420	16.760	16.010	16.440	16.411	32,025,885
2025-09-22	15.700	16.950	15.600	16.590	16.560	59,253,650
2025-09-19	15.610	15.810	15.460	15.550	15.522	17,848,348
2025-09-18	15.720	16.030	15.460	15.610	15.582	31,880,198
2025-09-17	15.600	15.840	15.550	15.700	15.672	19,100,186
2025-09-16	15.610	15.750	15.460	15.700	15.672	16,485,187
2025-09-15	15.750	15.870	15.550	15.600	15.572	18,863,033
2025-09-12	15.750	16.320	15.620	15.820	15.792	33,808,874
2025-09-11	15.520	15.700	15.350	15.690	15.662	22,419,465
2025-09-10	15.540	15.730	15.440	15.510	15.482	15,292,127
2025-09-09	16.020	16.050	15.410	15.490	15.462	26,559,433
2025-09-08	15.980	16.020	15.700	16.000	15.971	28,876,089
2025-09-05	15.880	16.000	15.680	15.940	15.911	24,708,317
2025-09-04	16.040	16.490	15.540	15.850	15.822	32,097,186
2025-09-03	17.430	17.470	15.970	16.040	16.011	48,346,862
2025-09-02	17.670	17.700	17.000	17.350	17.319	30,412,242
2025-09-01	17.890	18.230	17.620	17.670	17.638	27,959,631
2025-08-29	18.380	18.440	17.760	17.890	17.858	36,928,353
2025-08-28	18.000	18.500	17.810	18.460	18.427	43,901,200
2025-08-27	18.250	18.960	17.900	18.000	17.968	55,235,478
2025-08-26	17.800	18.470	17.650	18.140	18.108	39,537,478
2025-08-25	17.560	18.160	17.280	17.900	17.868	41,925,798
2025-08-22	17.420	17.800	17.380	17.550	17.519	32,483,035
2025-08-21	17.750	17.880	17.340	17.420	17.389	25,540,409
2025-08-20	17.810	17.890	17.470	17.770	17.738	27,961,752
2025-08-19	18.160	18.230	17.550	17.860	17.828	35,036,332
2025-08-18	17.770	18.540	17.600	18.150	18.117	63,397,416
2025-08-15	16.800	17.500	16.640	17.500	17.469	48,418,925
2025-08-14	17.400	17.480	16.780	16.780	16.750	40,676,280
2025-08-13	17.270	17.450	17.160	17.330	17.299	27,835,402
2025-08-12	17.290	17.550	17.090	17.300	17.269	35,166,561
2025-08-11	17.700	17.770	17.180	17.270	17.239	49,708,394
2025-08-08	17.550	17.870	17.260	17.710	17.678	51,434,607
2025-08-07	17.430	17.880	17.230	17.630	17.598	45,652,781
2025-08-06	17.220	17.830	17.210	17.490	17.459	57,077,142
2025-08-05	17.180	17.610	17.020	17.370	17.339	57,900,014
2025-08-04	16.330	17.370	16.310	17.320	17.289	79,220,988
2025-08-01	16.660	16.980	16.450	16.570	16.540	59,933,043
2025-07-31	16.290	16.990	16.270	16.410	16.381	72,249,378
2025-07-30	15.930	16.500	15.800	16.290	16.261	62,397,831
2025-07-29	15.210	16.270	15.150	15.940	15.911	62,655,399
2025-07-28	15.200	15.320	15.140	15.270	15.243	12,742,284
2025-07-25	15.260	15.280	15.110	15.200	15.173	12,908,500

← NewerPage 5 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.