Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.160	24.200	22.820	23.590	12.628	13,187,216
2022-08-03	24.580	25.100	24.000	24.440	13.083	16,808,910
2022-08-02	23.680	25.250	23.000	24.800	13.276	22,639,520
2022-08-01	23.700	24.270	22.700	24.030	12.864	13,135,616
2022-07-29	22.840	23.650	22.600	23.280	12.462	8,026,209
2022-07-28	23.180	23.330	22.780	23.030	12.328	7,391,652
2022-07-27	22.150	23.170	22.000	23.120	12.377	10,540,826
2022-07-26	21.820	22.300	21.110	22.210	11.889	6,152,642
2022-07-25	22.300	22.560	21.500	21.640	11.584	9,365,538
2022-07-22	22.380	23.120	22.200	22.490	12.039	9,258,619
2022-07-21	22.120	23.980	21.710	22.750	12.179	13,623,116
2022-07-20	22.040	22.500	21.550	22.100	11.831	9,515,676
2022-07-19	22.960	23.750	21.700	21.700	11.616	19,875,197
2022-07-18	21.190	22.670	21.190	22.670	12.136	12,430,237
2022-07-15	19.990	21.140	19.600	20.610	11.033	5,417,279
2022-07-14	19.930	20.290	19.700	20.180	10.803	2,265,212
2022-07-13	19.570	19.870	19.500	19.740	10.567	1,198,407
2022-07-12	19.850	20.170	19.500	19.520	10.449	1,791,023
2022-07-11	20.300	20.500	19.800	19.950	10.680	2,106,064
2022-07-08	20.140	20.550	20.140	20.280	10.856	2,009,893
2022-07-07	20.030	20.330	19.920	20.110	10.765	1,543,076
2022-07-06	20.190	20.500	19.750	20.030	10.722	1,679,867
2022-07-05	20.580	20.960	19.880	20.100	10.760	1,788,852
2022-07-04	20.660	20.800	20.370	20.540	10.995	1,870,931
2022-07-01	20.800	21.090	20.410	20.670	11.065	1,586,274
2022-06-30	20.610	21.070	20.390	20.690	11.076	2,110,433
2022-06-29	21.170	21.170	20.380	20.500	10.974	3,464,354
2022-06-28	21.050	21.390	20.810	21.120	11.306	4,117,017
2022-06-27	20.720	21.440	20.450	21.050	11.269	4,969,290
2022-06-24	19.800	20.720	19.580	20.530	10.990	4,660,403
2022-06-23	19.160	19.770	18.960	19.730	10.562	3,131,301
2022-06-22	19.400	19.590	18.850	18.970	10.155	1,717,858
2022-06-21	19.260	19.870	19.060	19.420	10.396	3,011,771
2022-06-20	18.840	19.290	18.840	19.260	10.310	2,410,105
2022-06-17	18.800	19.050	18.500	18.810	10.069	1,383,922
2022-06-16	18.880	19.120	18.650	18.810	10.069	1,656,598
2022-06-15	19.180	19.180	18.680	18.700	10.011	2,208,215
2022-06-14	19.250	19.290	18.430	18.940	10.139	2,236,385
2022-06-13	19.000	19.390	18.920	19.260	10.310	2,334,368
2022-06-10	19.130	19.130	18.800	18.930	10.134	2,378,042
2022-06-09	28.410	28.580	27.800	28.040	10.111	2,300,978
2022-06-08	28.880	29.080	28.100	28.700	10.349	1,978,084
2022-06-07	28.900	29.130	28.550	28.900	10.421	1,872,267
2022-06-06	28.460	29.180	28.460	28.850	10.403	2,895,819
2022-06-02	27.920	28.520	27.860	28.480	10.270	3,024,121
2022-06-01	27.570	28.000	27.260	27.990	10.093	2,554,469
2022-05-31	27.300	27.510	27.150	27.460	9.902	2,019,562
2022-05-30	27.110	27.470	26.910	27.420	9.888	1,256,362
2022-05-27	27.170	27.430	27.020	27.190	9.805	1,436,799
2022-05-26	26.960	27.300	26.530	27.150	9.790	1,336,232
2022-05-25	26.550	26.900	26.370	26.850	9.682	1,106,589
2022-05-24	27.780	27.880	26.550	26.550	9.574	1,947,152
2022-05-23	27.650	27.800	27.280	27.510	9.920	1,497,654
2022-05-20	27.660	28.310	27.250	27.510	9.920	2,570,281
2022-05-19	26.520	27.560	26.520	27.480	9.909	1,752,170
2022-05-18	27.150	27.150	26.750	26.840	9.678	1,233,809
2022-05-17	26.630	27.280	26.250	27.050	9.754	1,452,997
2022-05-16	27.100	27.100	26.420	26.660	9.613	1,080,350
2022-05-13	27.150	27.150	26.500	26.840	9.678	1,199,284
2022-05-12	26.520	27.010	26.500	26.920	9.707	1,354,549

← NewerPage 18 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.