Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.650	11.840	11.500	11.560	9.202	3,017,432
2023-10-30	11.440	11.720	11.400	11.660	9.282	3,035,099
2023-10-27	11.320	11.620	11.190	11.560	9.202	2,970,992
2023-10-26	11.270	11.300	11.020	11.300	8.995	2,132,630
2023-10-25	11.200	11.380	11.150	11.280	8.979	2,563,331
2023-10-24	10.930	11.220	10.830	11.200	8.916	3,647,475
2023-10-23	11.140	11.190	10.760	10.810	8.605	2,936,593
2023-10-20	11.220	11.500	11.130	11.170	8.892	2,518,383
2023-10-19	11.260	11.490	11.180	11.260	8.964	2,174,978
2023-10-18	11.610	11.610	11.260	11.270	8.971	2,912,062
2023-10-17	11.730	11.760	11.500	11.610	9.242	2,907,667
2023-10-16	11.950	12.050	11.660	11.730	9.338	2,912,797
2023-10-13	12.210	12.220	11.920	11.950	9.513	3,275,736
2023-10-12	12.350	12.380	12.120	12.290	9.783	2,620,921
2023-10-11	12.270	12.390	11.950	12.310	9.799	3,906,267
2023-10-10	12.490	12.600	12.250	12.290	9.783	4,284,969
2023-10-09	12.560	12.720	12.410	12.450	9.911	4,948,779
2023-09-28	12.490	12.960	12.490	12.720	10.126	7,641,983
2023-09-27	12.900	12.900	12.430	12.460	9.919	9,153,086
2023-09-26	12.450	12.970	12.310	12.770	10.166	9,652,864
2023-09-25	12.400	12.860	12.300	12.500	9.951	9,755,377
2023-09-22	11.920	12.340	11.780	12.250	9.752	8,327,899
2023-09-21	11.850	12.470	11.810	11.970	9.529	7,149,593
2023-09-20	11.690	12.030	11.690	11.850	9.433	4,403,048
2023-09-19	12.020	12.040	11.730	11.740	9.346	3,559,711
2023-09-18	11.680	12.100	11.600	11.980	9.537	5,413,178
2023-09-15	11.900	12.090	11.700	11.730	9.338	4,999,141
2023-09-14	11.900	12.050	11.710	11.810	9.401	4,474,024
2023-09-13	12.130	12.140	11.790	11.900	9.473	5,197,372
2023-09-12	12.270	12.330	12.110	12.130	9.656	5,194,267
2023-09-11	12.180	12.350	12.100	12.260	9.760	5,048,936
2023-09-08	12.110	12.340	12.090	12.220	9.728	6,536,502
2023-09-07	12.400	12.430	12.120	12.150	9.672	5,782,533
2023-09-06	12.500	12.500	12.260	12.450	9.911	7,688,279
2023-09-05	12.630	12.920	12.420	12.540	9.982	12,951,773
2023-09-04	13.540	13.570	12.210	12.940	10.301	13,525,577
2023-09-01	14.100	14.100	13.400	13.520	10.763	3,641,423
2023-08-31	14.170	14.270	13.920	13.940	11.097	1,704,229
2023-08-30	13.780	14.240	13.720	14.170	11.280	3,215,060
2023-08-29	13.150	13.970	13.140	13.900	11.065	2,712,972
2023-08-28	13.780	13.900	13.060	13.150	10.468	1,673,944
2023-08-25	13.430	13.530	13.100	13.120	10.444	1,334,126
2023-08-24	13.560	13.700	13.330	13.530	10.771	1,085,646
2023-08-23	13.640	13.740	13.460	13.520	10.763	943,746
2023-08-22	13.930	13.990	13.500	13.740	10.938	945,114
2023-08-21	14.120	14.130	13.800	13.810	10.993	802,308
2023-08-18	14.080	14.170	13.940	13.950	11.105	1,021,506
2023-08-17	13.600	14.080	13.510	14.020	11.161	1,651,910
2023-08-16	13.790	13.830	13.580	13.600	10.826	1,021,848
2023-08-15	13.980	14.100	13.720	13.780	10.970	771,796
2023-08-14	13.890	13.970	13.670	13.930	11.089	847,959
2023-08-11	13.980	14.140	13.880	13.890	11.057	1,083,873
2023-08-10	13.910	14.050	13.850	13.990	11.137	712,253
2023-08-09	14.200	14.200	13.910	13.940	11.097	1,050,597
2023-08-08	14.210	14.290	14.080	14.100	11.224	1,184,214
2023-08-07	14.300	14.350	14.170	14.200	11.304	1,068,742
2023-08-04	14.440	14.570	14.310	14.320	11.399	1,376,006
2023-08-03	14.520	14.600	14.390	14.440	11.495	1,163,034
2023-08-02	14.360	14.600	14.280	14.530	11.567	1,037,956
2023-08-01	14.620	14.680	14.330	14.380	11.447	1,530,892

← NewerPage 13 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.