Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.500	12.710	12.140	12.610	10.038	19,058,851
2024-01-23	12.520	12.660	12.210	12.500	9.951	18,132,991
2024-01-22	13.220	13.450	12.320	12.570	10.006	24,695,240
2024-01-19	13.830	13.860	13.210	13.300	10.587	23,253,248
2024-01-18	13.780	14.230	13.510	13.860	11.033	29,271,011
2024-01-17	15.530	15.560	14.210	14.270	11.360	36,636,783
2024-01-16	15.120	15.850	14.860	15.790	12.570	43,480,746
2024-01-15	15.150	15.490	14.850	15.280	12.164	36,330,157
2024-01-12	16.800	17.280	15.780	15.780	12.562	60,239,878
2024-01-11	16.730	18.040	16.730	17.530	13.955	72,250,252
2024-01-10	20.500	21.290	18.380	18.590	14.799	88,127,921
2024-01-09	19.000	19.350	18.710	19.350	15.404	15,824,082
2024-01-08	16.030	17.590	15.310	17.590	14.003	61,292,785
2024-01-05	15.990	15.990	14.710	15.990	12.729	68,971,156
2024-01-04	13.340	14.540	13.340	14.540	11.575	36,065,330
2024-01-03	13.400	13.470	12.980	13.220	10.524	14,057,825
2024-01-02	13.590	13.870	13.180	13.440	10.699	28,087,776
2023-12-29	12.260	13.510	12.190	13.510	10.755	14,775,594
2023-12-28	11.890	12.370	11.750	12.280	9.776	2,656,645
2023-12-27	11.840	11.980	11.700	11.850	9.433	1,779,569
2023-12-26	12.030	12.110	11.710	11.770	9.370	2,009,792
2023-12-25	12.080	12.180	11.900	12.020	9.569	1,932,742
2023-12-22	12.260	12.400	12.080	12.090	9.624	2,577,804
2023-12-21	12.140	12.380	11.820	12.310	9.799	2,687,589
2023-12-20	12.220	12.460	12.130	12.140	9.664	3,041,033
2023-12-19	12.010	12.260	11.980	12.150	9.672	1,915,702
2023-12-18	12.110	12.290	12.010	12.050	9.592	2,217,615
2023-12-15	12.180	12.260	12.110	12.180	9.696	2,195,991
2023-12-14	12.310	12.510	12.150	12.170	9.688	2,600,141
2023-12-13	12.180	12.540	11.980	12.320	9.807	3,359,647
2023-12-12	12.240	12.300	12.080	12.150	9.672	2,142,127
2023-12-11	11.980	12.260	11.930	12.190	9.704	3,884,674
2023-12-08	12.390	12.510	12.060	12.100	9.632	3,930,936
2023-12-07	12.520	12.520	12.260	12.380	9.855	1,753,672
2023-12-06	12.330	12.600	12.290	12.390	9.863	1,947,352
2023-12-05	12.630	12.630	12.300	12.330	9.815	1,537,371
2023-12-04	12.640	12.690	12.530	12.620	10.046	1,972,646
2023-12-01	12.650	12.690	12.450	12.590	10.022	1,820,719
2023-11-30	12.690	12.800	12.500	12.640	10.062	1,941,872
2023-11-29	12.740	12.880	12.690	12.730	10.134	1,750,849
2023-11-28	12.550	12.840	12.550	12.800	10.189	3,116,710
2023-11-27	12.610	12.750	12.540	12.580	10.014	2,247,979
2023-11-24	12.780	12.780	12.500	12.570	10.006	2,287,167
2023-11-23	12.630	12.820	12.550	12.790	10.181	2,732,185
2023-11-22	12.750	12.870	12.590	12.600	10.030	2,777,767
2023-11-21	13.080	13.110	12.750	12.810	10.197	4,346,237
2023-11-20	12.710	13.090	12.680	13.070	10.404	3,533,537
2023-11-17	12.520	12.780	12.410	12.710	10.118	2,898,508
2023-11-16	12.540	12.590	12.410	12.490	9.943	2,214,619
2023-11-15	12.480	12.610	12.390	12.550	9.990	2,375,709
2023-11-14	12.330	12.450	12.320	12.450	9.911	2,308,386
2023-11-13	12.200	12.360	12.200	12.350	9.831	2,320,390
2023-11-10	12.200	12.260	12.030	12.210	9.720	2,317,334
2023-11-09	12.220	12.280	12.070	12.150	9.672	2,393,912
2023-11-08	12.180	12.250	12.060	12.210	9.720	2,287,677
2023-11-07	12.180	12.230	12.010	12.160	9.680	2,745,993
2023-11-06	11.940	12.180	11.850	12.170	9.688	3,850,835
2023-11-03	11.560	11.990	11.460	11.800	9.393	6,624,448
2023-11-02	12.000	12.240	11.380	11.380	9.059	6,622,857
2023-11-01	11.560	11.780	11.500	11.760	9.362	2,305,990

← NewerPage 12 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.