Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.830	22.480	21.310	21.320	11.413	15,075,021
2022-11-03	21.450	21.830	21.290	21.700	11.616	8,874,472
2022-11-02	21.400	21.610	21.120	21.440	11.477	12,724,402
2022-11-01	20.980	21.870	20.580	21.790	11.665	17,035,761
2022-10-31	20.180	21.280	19.960	21.270	11.386	14,168,542
2022-10-28	20.700	21.300	20.110	20.420	10.931	15,237,235
2022-10-27	20.850	21.590	20.650	20.770	11.119	15,743,972
2022-10-26	21.000	21.980	20.050	21.600	11.563	26,512,727
2022-10-25	19.100	21.150	18.940	21.150	11.322	26,497,989
2022-10-24	19.200	19.830	19.150	19.230	10.294	4,647,726
2022-10-21	19.000	19.290	18.710	19.180	10.267	2,818,489
2022-10-20	18.940	19.040	18.540	18.770	10.048	2,866,567
2022-10-19	19.050	19.340	18.810	19.030	10.187	3,773,239
2022-10-18	19.650	19.650	19.000	19.060	10.203	5,037,733
2022-10-17	18.100	19.930	18.000	19.420	10.396	6,486,439
2022-10-14	18.020	18.460	17.820	18.120	9.700	1,981,677
2022-10-13	17.600	18.190	17.510	17.800	9.529	2,495,308
2022-10-12	17.080	17.650	16.790	17.610	9.427	1,842,574
2022-10-11	16.990	17.150	16.630	17.010	9.106	1,208,596
2022-10-10	17.180	17.350	16.660	16.810	8.999	1,559,982
2022-09-30	17.630	17.680	17.120	17.150	9.181	1,588,130
2022-09-29	17.700	17.840	17.430	17.560	9.400	1,163,462
2022-09-28	18.050	18.080	17.480	17.580	9.411	1,673,420
2022-09-27	17.590	18.090	17.550	18.080	9.679	1,886,553
2022-09-26	17.590	17.760	17.310	17.560	9.400	1,771,006
2022-09-23	18.220	18.300	17.560	17.600	9.422	3,165,248
2022-09-22	18.300	18.660	18.050	18.260	9.775	2,283,054
2022-09-21	18.750	18.850	18.220	18.400	9.850	4,397,929
2022-09-20	18.550	19.180	18.510	19.180	10.267	2,876,653
2022-09-19	18.500	18.890	18.150	18.570	9.941	1,936,263
2022-09-16	18.530	18.900	18.350	18.450	9.877	2,073,763
2022-09-15	19.300	19.470	18.450	18.530	9.920	3,628,539
2022-09-14	19.140	19.480	19.070	19.330	10.348	2,398,755
2022-09-13	18.970	19.580	18.920	19.520	10.449	3,632,188
2022-09-09	19.210	19.300	18.820	18.950	10.144	2,410,836
2022-09-08	19.400	19.650	19.200	19.210	10.284	2,845,704
2022-09-07	19.050	19.600	19.000	19.560	10.471	5,142,138
2022-09-06	18.940	19.150	18.620	19.150	10.251	3,791,903
2022-09-05	18.860	19.110	18.680	18.910	10.123	2,696,775
2022-09-02	18.560	19.020	18.560	18.890	10.112	4,410,459
2022-09-01	18.850	18.940	18.410	18.520	9.914	3,030,101
2022-08-31	19.500	19.530	18.700	18.760	10.043	4,392,346
2022-08-30	19.800	19.970	19.350	19.500	10.439	3,494,119
2022-08-29	19.800	20.150	19.540	19.800	10.599	5,235,249
2022-08-26	21.100	21.390	19.820	20.030	10.722	8,700,778
2022-08-25	22.020	22.020	21.070	21.350	11.429	4,373,533
2022-08-24	23.010	23.090	21.800	21.900	11.724	5,265,210
2022-08-23	22.400	23.120	22.000	22.910	12.264	5,414,372
2022-08-22	22.090	22.700	21.800	22.420	12.002	4,840,271
2022-08-19	23.590	23.830	22.170	22.190	11.879	11,028,849
2022-08-18	22.990	23.900	22.920	23.590	12.628	8,101,549
2022-08-17	23.230	23.450	22.770	23.040	12.334	5,523,976
2022-08-16	23.710	23.930	23.100	23.220	12.430	5,781,041
2022-08-15	22.550	23.720	22.550	23.380	12.516	6,589,998
2022-08-12	23.360	24.300	22.910	22.940	12.280	6,413,282
2022-08-11	23.720	23.740	23.260	23.350	12.500	6,521,468
2022-08-10	23.280	23.880	22.820	23.870	12.778	8,676,314
2022-08-09	23.310	23.890	23.300	23.480	12.569	6,541,317
2022-08-08	22.800	23.920	22.560	23.730	12.703	8,434,781
2022-08-05	23.690	23.720	22.500	23.000	12.312	8,742,834

← NewerPage 17 of 21 · 1,219 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.