Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.110	27.380	26.730	26.730	9.639	2,198,431
2022-05-10	26.410	27.270	26.230	27.110	9.776	1,854,709
2022-05-09	26.450	26.660	26.250	26.560	9.577	1,086,221
2022-05-06	26.000	26.770	25.730	26.400	9.520	1,575,562
2022-05-05	26.100	26.670	26.100	26.500	9.556	1,750,055
2022-04-29	25.860	26.590	25.570	26.430	9.531	2,436,329
2022-04-28	25.880	26.090	25.150	25.360	9.145	1,894,338
2022-04-27	24.360	25.590	23.930	25.500	9.195	2,309,867
2022-04-26	24.310	24.760	23.500	24.650	8.889	2,465,871
2022-04-25	25.060	25.180	23.760	23.940	8.633	1,948,363
2022-04-22	25.500	25.660	25.070	25.350	9.141	1,938,549
2022-04-21	26.290	26.290	25.520	25.660	9.253	2,016,055
2022-04-20	26.250	26.700	26.230	26.340	9.498	1,581,191
2022-04-19	26.120	26.440	26.000	26.280	9.476	1,237,785
2022-04-18	26.100	26.600	25.650	26.210	9.451	1,968,951
2022-04-15	26.810	26.810	25.800	26.200	9.448	3,658,252
2022-04-14	27.090	27.550	26.700	27.000	9.736	2,679,050
2022-04-13	26.800	27.590	26.350	26.680	9.621	2,279,709
2022-04-12	26.400	27.450	26.250	27.060	9.758	2,031,796
2022-04-11	27.050	27.060	25.890	26.130	9.422	1,747,633
2022-04-08	27.600	27.600	26.700	27.060	9.758	1,124,225
2022-04-07	27.620	27.970	27.110	27.160	9.794	1,217,349
2022-04-06	27.370	27.990	27.140	27.810	10.028	1,551,861
2022-04-01	27.390	27.490	26.830	27.340	9.859	2,433,183
2022-03-31	27.580	27.710	27.110	27.450	9.898	1,656,250
2022-03-30	27.510	27.880	27.350	27.640	9.967	1,776,648
2022-03-29	28.600	29.080	27.330	27.350	9.862	2,816,377
2022-03-28	28.870	29.500	27.630	28.600	10.313	2,164,988
2022-03-25	29.710	29.710	28.510	28.720	10.356	1,906,426
2022-03-24	30.100	30.130	29.350	29.460	10.623	1,667,250
2022-03-23	30.370	30.590	30.170	30.210	10.894	1,237,999
2022-03-22	30.570	30.680	30.140	30.420	10.969	1,184,550
2022-03-21	30.090	30.620	30.060	30.470	10.987	1,575,605
2022-03-18	30.160	30.360	29.750	30.090	10.850	1,561,032
2022-03-17	30.000	30.620	29.940	30.190	10.886	1,880,578
2022-03-16	29.300	29.920	28.350	29.900	10.782	1,980,791
2022-03-15	30.010	30.500	29.020	29.030	10.468	2,182,531
2022-03-14	31.000	31.220	30.500	30.510	11.002	1,294,386
2022-03-11	30.400	30.970	29.650	30.890	11.139	1,617,827
2022-03-10	31.090	31.200	30.400	30.550	11.016	1,678,806
2022-03-09	30.300	30.800	29.500	30.490	10.995	2,474,144
2022-03-08	30.880	31.000	30.020	30.400	10.962	2,303,334
2022-03-07	31.240	31.450	30.530	30.780	11.099	2,633,613
2022-03-04	32.140	32.140	31.110	31.240	11.265	1,936,656
2022-03-03	32.300	32.670	31.800	31.870	11.492	2,566,163
2022-03-02	32.590	33.370	32.180	32.280	11.640	2,821,875
2022-03-01	32.640	33.500	32.430	33.060	11.921	3,403,527
2022-02-28	31.980	32.720	30.500	32.230	11.622	5,501,643
2022-02-25	33.000	33.600	32.870	33.050	11.918	2,845,263
2022-02-24	33.420	34.470	32.400	32.800	11.828	5,673,160
2022-02-23	33.100	33.880	32.710	33.630	12.127	4,427,011
2022-02-22	32.700	33.550	32.200	33.150	11.954	3,873,167
2022-02-21	32.660	33.150	32.530	32.980	11.892	2,900,544
2022-02-18	32.760	32.890	32.160	32.780	11.820	2,942,174
2022-02-17	33.330	33.700	32.750	32.960	11.885	5,059,192
2022-02-16	30.990	33.880	30.990	33.240	11.986	6,779,764
2022-02-15	31.390	31.460	30.700	30.930	11.153	1,574,845
2022-02-14	31.130	31.490	30.870	31.250	11.269	1,239,069
2022-02-11	31.430	31.630	30.640	31.430	11.334	2,467,042
2022-02-10	32.480	32.480	31.000	31.300	11.287	3,027,502

← NewerPage 19 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.