Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.780	14.830	14.670	14.680	11.686	1,136,668
2023-07-28	14.600	14.740	14.390	14.660	11.670	1,122,203
2023-07-27	14.670	14.840	14.520	14.540	11.575	1,217,110
2023-07-26	14.870	14.870	14.530	14.670	11.678	1,395,430
2023-07-25	14.610	14.910	14.610	14.870	11.837	1,595,703
2023-07-24	14.500	14.690	14.420	14.510	11.551	1,296,633
2023-07-21	14.730	14.880	14.470	14.500	11.543	1,347,826
2023-07-20	15.030	15.080	14.690	14.690	11.694	1,370,227
2023-07-19	15.280	15.340	14.900	14.970	11.917	1,420,099
2023-07-18	15.400	15.480	15.200	15.210	12.108	1,359,832
2023-07-17	15.800	15.800	15.300	15.350	12.219	1,476,169
2023-07-14	15.400	15.780	15.350	15.700	12.498	2,154,757
2023-07-13	15.300	15.540	15.250	15.490	12.331	1,861,786
2023-07-12	15.500	15.800	15.290	15.300	12.180	2,069,827
2023-07-11	15.340	15.500	15.200	15.460	12.307	1,340,981
2023-07-10	15.500	15.520	15.170	15.230	12.124	1,450,023
2023-07-07	15.410	15.550	15.290	15.410	12.267	1,790,137
2023-07-06	15.500	15.750	15.300	15.490	12.331	2,714,252
2023-07-05	15.640	15.920	15.470	15.500	12.339	2,123,779
2023-07-04	15.630	15.960	15.600	15.750	12.538	2,762,371
2023-07-03	16.000	16.170	15.630	15.700	12.498	6,481,024
2023-06-30	15.470	16.400	15.340	16.150	12.856	7,940,399
2023-06-29	15.380	15.910	15.000	15.500	12.339	7,311,021
2023-06-28	14.830	15.420	14.040	15.240	12.132	13,049,009
2023-06-27	16.020	17.000	14.900	15.370	12.235	16,506,906
2023-06-26	16.190	16.200	15.410	15.450	12.299	3,978,576
2023-06-21	16.500	16.770	15.590	15.830	12.601	7,369,577
2023-06-20	15.450	16.020	15.210	15.820	12.594	4,255,804
2023-06-19	15.020	15.730	15.020	15.500	12.339	2,996,270
2023-06-16	15.150	15.300	15.000	15.120	12.036	1,950,385
2023-06-15	14.930	15.430	14.930	15.150	12.060	2,429,917
2023-06-14	14.960	15.080	14.750	14.960	11.909	2,522,682
2023-06-13	14.640	15.090	14.580	14.890	11.853	2,512,145
2023-06-12	14.250	14.830	14.240	14.690	11.694	3,345,509
2023-06-09	14.300	14.350	13.900	14.250	11.344	2,099,010
2023-06-08	21.090	21.140	20.780	20.950	11.215	2,340,928
2023-06-07	20.860	21.140	20.680	21.100	11.295	1,257,462
2023-06-06	21.620	21.620	20.830	20.870	11.172	1,824,530
2023-06-05	21.850	21.850	21.440	21.500	11.509	1,456,277
2023-06-02	21.620	21.770	21.530	21.640	11.584	1,091,236
2023-06-01	21.570	21.740	21.210	21.530	11.525	1,813,377
2023-05-31	21.660	21.670	21.320	21.430	11.472	1,483,226
2023-05-30	21.890	21.890	21.210	21.670	11.600	2,296,025
2023-05-29	22.010	22.110	21.530	21.580	11.552	2,487,944
2023-05-26	21.920	22.270	21.700	22.150	11.857	1,693,226
2023-05-25	21.740	22.050	21.640	22.020	11.788	1,573,010
2023-05-24	21.430	21.880	21.430	21.780	11.659	1,303,336
2023-05-23	21.840	21.930	21.480	21.530	11.525	1,282,885
2023-05-22	21.470	21.980	21.270	21.870	11.707	2,601,702
2023-05-19	21.130	21.550	21.120	21.480	11.499	1,660,187
2023-05-18	21.020	21.390	20.950	21.340	11.424	2,177,032
2023-05-17	20.420	21.000	20.420	20.950	11.215	1,812,129
2023-05-16	20.500	20.850	20.430	20.570	11.012	1,325,401
2023-05-15	20.250	20.550	20.110	20.500	10.974	1,318,321
2023-05-12	20.290	20.440	20.000	20.230	10.830	2,418,685
2023-05-11	20.360	20.650	20.110	20.290	10.862	1,658,456
2023-05-10	20.030	20.440	19.800	20.190	10.808	1,754,050
2023-05-09	20.200	20.200	19.750	19.850	10.626	2,207,762
2023-05-08	20.300	20.570	19.960	20.080	10.749	1,530,695
2023-05-05	20.730	20.840	20.000	20.210	10.819	2,057,551

← NewerPage 14 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.