Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.300	13.040	12.210	13.040	10.380	13,125,365
2024-04-26	11.660	11.890	11.610	11.850	9.433	6,306,739
2024-04-25	11.580	11.750	11.530	11.630	9.258	5,019,003
2024-04-24	11.240	11.610	11.220	11.600	9.234	5,820,577
2024-04-23	11.030	11.330	11.030	11.240	8.948	4,816,082
2024-04-22	10.980	11.240	10.670	11.030	8.780	4,857,313
2024-04-19	11.260	11.430	10.990	11.150	8.876	6,523,178
2024-04-18	11.360	11.630	11.060	11.380	9.059	10,493,423
2024-04-17	10.600	11.300	10.500	11.230	8.940	12,335,057
2024-04-16	11.410	11.420	10.270	10.270	8.175	11,490,310
2024-04-15	12.150	12.230	11.200	11.410	9.083	10,307,561
2024-04-12	12.170	12.410	12.110	12.110	9.640	5,549,798
2024-04-11	11.940	12.530	11.840	12.220	9.728	8,349,186
2024-04-10	12.600	12.810	12.110	12.270	9.768	11,032,492
2024-04-09	12.240	12.530	12.150	12.310	9.799	6,320,342
2024-04-08	13.010	13.090	12.200	12.240	9.744	12,925,253
2024-04-03	13.930	13.930	12.920	13.000	10.349	16,238,910
2024-04-02	14.600	14.600	13.920	14.050	11.185	14,185,925
2024-04-01	14.800	14.860	14.560	14.640	11.654	15,719,046
2024-03-29	14.230	14.970	14.120	14.730	11.726	20,931,284
2024-03-28	13.850	14.470	13.700	14.260	11.352	15,069,030
2024-03-27	14.250	14.630	13.900	13.920	11.081	15,697,866
2024-03-26	13.910	14.390	13.540	14.380	11.447	13,420,973
2024-03-25	14.150	14.600	13.960	14.000	11.145	13,929,821
2024-03-22	14.400	14.490	13.950	14.360	11.431	13,438,073
2024-03-21	14.620	14.620	14.180	14.290	11.376	14,432,394
2024-03-20	14.650	14.790	14.260	14.620	11.638	19,757,096
2024-03-19	14.500	15.380	14.350	14.940	11.893	43,872,504
2024-03-18	13.700	14.910	13.350	14.580	11.606	40,475,101
2024-03-15	12.790	13.550	12.700	13.550	10.786	22,956,429
2024-03-14	13.100	13.320	12.620	12.860	10.237	15,047,010
2024-03-13	13.170	13.250	12.910	13.120	10.444	14,530,866
2024-03-12	13.400	13.420	12.880	13.150	10.468	18,278,155
2024-03-11	13.300	13.450	13.110	13.420	10.683	17,727,007
2024-03-08	13.450	13.770	12.970	13.590	10.818	29,378,868
2024-03-07	13.100	14.030	12.920	13.750	10.946	44,882,572
2024-03-06	12.120	13.300	12.050	12.790	10.181	28,816,907
2024-03-05	12.450	12.450	12.070	12.160	9.680	12,880,901
2024-03-04	12.300	12.600	12.000	12.580	10.014	17,400,571
2024-03-01	12.270	12.460	12.100	12.300	9.791	16,332,366
2024-02-29	11.500	12.380	11.420	12.300	9.791	21,810,296
2024-02-28	12.910	13.310	11.930	11.930	9.497	34,800,133
2024-02-27	12.500	13.250	12.240	13.250	10.548	36,221,187
2024-02-26	12.600	12.910	12.130	12.910	10.277	39,880,852
2024-02-23	11.280	11.750	11.060	11.740	9.346	27,116,914
2024-02-22	10.440	11.570	10.420	11.240	8.948	30,901,896
2024-02-21	10.250	10.840	10.180	10.520	8.374	20,304,512
2024-02-20	10.100	10.800	9.780	10.530	8.382	20,831,312
2024-02-19	9.430	10.300	9.340	10.120	8.056	20,245,532
2024-02-08	8.720	9.480	8.520	9.440	7.515	18,917,659
2024-02-07	9.270	9.400	8.500	8.650	6.886	18,054,163
2024-02-06	9.110	9.570	8.470	9.240	7.356	15,962,826
2024-02-05	10.300	10.390	9.280	9.290	7.395	15,014,598
2024-02-02	10.680	10.950	9.880	10.300	8.199	12,798,041
2024-02-01	10.700	11.050	10.420	10.680	8.502	10,652,650
2024-01-31	11.520	11.540	10.680	10.780	8.581	14,487,114
2024-01-30	11.690	11.980	11.330	11.530	9.178	11,237,362
2024-01-29	12.600	12.650	11.750	11.810	9.401	16,994,670
2024-01-26	12.780	12.990	12.490	12.580	10.014	17,110,915
2024-01-25	12.500	12.900	12.380	12.900	10.269	20,973,369

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.2000 CNY
2025-06-10	0.2640 CNY
2024-06-07	0.2000 CNY
2023-06-09	0.5220 CNY
2022-06-10	0.6525 CNY
2021-06-10	0.5400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.