Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20.670	20.980	20.450	20.780	11.124	1,880,720
2023-04-28	20.800	20.890	20.300	20.770	11.119	2,848,963
2023-04-27	20.140	20.700	20.010	20.460	10.953	4,016,702
2023-04-26	19.700	20.430	19.670	20.160	10.792	3,316,404
2023-04-25	20.220	20.420	19.610	19.840	10.621	6,522,939
2023-04-24	22.610	22.660	20.660	20.660	11.060	8,808,929
2023-04-21	23.220	23.500	22.850	22.950	12.286	2,055,743
2023-04-20	23.390	23.590	23.000	23.220	12.430	2,716,185
2023-04-19	23.690	23.780	23.310	23.460	12.559	2,672,786
2023-04-18	24.550	24.550	23.690	23.900	12.794	1,972,265
2023-04-17	23.960	25.350	23.810	24.290	13.003	4,834,650
2023-04-14	24.030	24.090	23.310	24.010	12.853	2,220,137
2023-04-13	24.510	24.660	23.800	23.850	12.767	2,863,346
2023-04-12	24.590	25.070	24.330	24.630	13.185	2,270,842
2023-04-11	24.630	24.880	24.200	24.590	13.164	2,632,298
2023-04-10	24.920	25.140	24.660	24.740	13.244	1,738,301
2023-04-07	24.700	25.400	24.650	24.910	13.335	3,485,546
2023-04-06	24.470	24.890	23.820	24.830	13.292	5,643,586
2023-04-04	25.870	25.870	24.340	24.480	13.105	6,070,739
2023-04-03	25.730	26.230	25.430	25.870	13.849	3,326,052
2023-03-31	26.110	26.190	25.650	25.980	13.908	2,155,223
2023-03-30	26.450	26.450	25.500	26.100	13.972	4,220,891
2023-03-29	26.910	27.690	26.330	26.380	14.122	6,820,912
2023-03-28	26.340	27.310	26.030	27.270	14.598	6,358,610
2023-03-27	25.800	26.410	25.560	26.340	14.100	4,822,039
2023-03-24	25.430	26.090	25.230	25.950	13.892	3,713,575
2023-03-23	25.470	25.560	25.200	25.430	13.613	2,347,736
2023-03-22	25.400	25.560	25.140	25.470	13.635	2,335,273
2023-03-21	25.000	25.540	24.940	25.530	13.667	2,469,190
2023-03-20	25.520	25.860	24.850	25.000	13.383	4,913,206
2023-03-17	25.850	26.450	25.520	25.640	13.726	7,085,109
2023-03-16	25.230	26.050	25.040	25.650	13.731	6,058,964
2023-03-15	25.150	25.600	24.910	25.280	13.533	4,186,107
2023-03-14	24.710	25.550	24.600	25.080	13.426	5,769,908
2023-03-13	24.140	25.090	24.140	24.920	13.340	4,329,288
2023-03-10	24.580	24.800	23.900	24.150	12.928	3,380,831
2023-03-09	24.210	24.790	24.010	24.580	13.158	3,806,475
2023-03-08	24.390	24.620	23.970	24.410	13.067	3,607,158
2023-03-07	25.010	25.330	24.250	24.250	12.982	5,579,225
2023-03-06	25.990	25.990	25.000	25.420	13.608	5,744,908
2023-03-03	25.200	26.000	25.010	25.880	13.854	7,075,478
2023-03-02	25.380	25.780	25.120	25.200	13.490	5,245,442
2023-03-01	25.560	25.680	25.200	25.430	13.613	6,133,737
2023-02-28	25.230	25.870	25.000	25.400	13.597	7,162,184
2023-02-27	25.700	26.380	25.290	25.360	13.576	9,545,834
2023-02-24	26.460	26.460	25.060	25.940	13.886	16,040,757
2023-02-23	24.150	26.410	24.130	26.410	14.138	12,852,920
2023-02-22	23.850	24.350	23.760	24.010	12.853	10,856,335
2023-02-21	23.640	24.440	23.500	24.090	12.896	9,542,469
2023-02-20	22.360	23.960	21.700	23.760	12.719	12,006,984
2023-02-17	22.560	22.900	22.320	22.630	12.114	5,160,152
2023-02-16	23.480	23.500	22.280	22.360	11.970	8,625,264
2023-02-15	22.890	23.470	22.790	23.230	12.435	8,786,219
2023-02-14	22.880	22.980	22.630	22.950	12.286	4,815,216
2023-02-13	21.820	23.020	21.780	22.830	12.221	9,936,776
2023-02-10	22.400	22.400	21.610	21.720	11.627	5,830,084
2023-02-09	22.170	22.460	21.910	22.390	11.986	3,872,144
2023-02-08	22.400	22.400	22.010	22.070	11.815	3,245,180
2023-02-07	22.150	22.560	21.900	22.480	12.034	5,505,000
2023-02-06	22.220	22.380	21.810	21.990	11.772	5,235,193

← NewerPage 15 of 21 · 1,218 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.