Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.490	22.530	22.060	22.380	11.980	5,478,383
2023-02-02	22.900	23.160	22.420	22.510	12.050	6,896,783
2023-02-01	22.700	22.960	22.370	22.950	12.286	6,673,395
2023-01-31	23.060	23.450	22.710	22.720	12.162	6,176,971
2023-01-30	22.980	23.520	22.710	23.250	12.446	7,346,493
2023-01-20	23.160	23.490	22.500	22.680	12.141	5,401,866
2023-01-19	22.880	23.260	22.690	22.930	12.275	4,351,470
2023-01-18	23.000	23.050	22.610	22.970	12.296	5,783,219
2023-01-17	22.040	23.140	22.040	23.120	12.377	8,815,538
2023-01-16	22.360	22.530	22.060	22.200	11.884	5,952,107
2023-01-13	21.600	22.490	21.390	22.260	11.916	7,309,558
2023-01-12	21.710	22.370	21.520	21.790	11.665	7,005,462
2023-01-11	21.720	22.160	21.260	21.330	11.418	5,799,641
2023-01-10	21.980	22.060	21.480	21.620	11.574	6,192,205
2023-01-09	22.480	22.550	21.950	22.210	11.889	7,595,463
2023-01-06	21.670	22.300	21.410	22.290	11.932	9,994,606
2023-01-05	21.150	21.940	21.010	21.690	11.611	7,643,052
2023-01-04	21.290	21.370	20.830	21.150	11.322	4,553,640
2023-01-03	20.500	21.470	20.500	21.460	11.488	5,552,196
2022-12-30	21.290	21.340	20.690	20.780	11.124	4,822,865
2022-12-29	21.310	21.400	20.910	21.200	11.349	5,474,722
2022-12-28	20.970	21.600	20.780	21.560	11.542	9,017,211
2022-12-27	21.280	21.280	20.460	20.970	11.226	6,649,445
2022-12-26	20.870	21.530	20.600	21.300	11.402	7,629,875
2022-12-23	20.350	21.390	20.330	20.920	11.199	7,742,596
2022-12-22	21.090	21.110	20.380	20.410	10.926	5,053,722
2022-12-21	21.010	21.380	20.750	21.050	11.269	6,940,365
2022-12-20	19.980	21.380	19.900	21.210	11.354	11,860,554
2022-12-19	19.810	20.640	19.810	20.070	10.744	3,138,819
2022-12-16	20.000	20.390	19.840	20.080	10.749	2,935,951
2022-12-15	20.010	21.340	20.010	20.350	10.894	4,187,099
2022-12-14	19.980	20.820	19.880	19.880	10.642	3,063,385
2022-12-13	20.480	20.610	19.840	19.970	10.690	3,172,819
2022-12-12	20.390	20.850	20.210	20.500	10.974	4,911,816
2022-12-09	20.590	20.920	20.350	20.470	10.958	3,227,476
2022-12-08	21.150	21.150	20.480	20.620	11.038	3,686,913
2022-12-07	21.170	21.280	20.660	20.830	11.151	3,977,122
2022-12-06	21.200	21.620	20.950	21.200	11.349	4,422,524
2022-12-05	21.410	21.650	20.930	21.450	11.483	6,288,668
2022-12-02	20.160	21.600	20.160	21.330	11.418	10,979,870
2022-12-01	19.820	21.300	19.770	20.400	10.921	8,340,377
2022-11-30	19.210	19.850	18.980	19.440	10.407	3,621,805
2022-11-29	18.660	19.580	18.660	19.260	10.310	4,198,316
2022-11-28	18.680	18.960	18.430	18.760	10.043	3,880,380
2022-11-25	19.820	19.970	18.920	18.990	10.166	6,343,626
2022-11-24	20.190	20.800	19.790	19.890	10.648	4,923,467
2022-11-23	20.870	20.950	19.600	20.250	10.840	5,500,422
2022-11-22	21.080	21.560	20.650	20.690	11.076	8,486,020
2022-11-21	19.800	21.360	19.650	21.150	11.322	10,310,178
2022-11-18	20.220	20.350	19.850	19.870	10.637	4,079,542
2022-11-17	19.900	20.230	19.600	20.210	10.819	3,437,038
2022-11-16	20.680	20.680	19.800	19.950	10.680	5,278,633
2022-11-15	19.770	20.670	19.680	20.630	11.044	5,982,717
2022-11-14	20.040	20.250	19.580	19.800	10.599	3,991,009
2022-11-11	20.280	20.480	20.020	20.030	10.722	5,025,090
2022-11-10	20.330	20.840	19.890	20.020	10.717	6,909,757
2022-11-09	21.050	21.250	20.600	20.610	11.033	6,071,791
2022-11-08	20.940	21.030	20.380	21.030	11.258	6,009,939
2022-11-07	21.110	21.310	20.500	20.950	11.215	11,022,648
2022-11-04	21.830	22.480	21.310	21.320	11.413	15,075,021

← NewerPage 16 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.