Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.820	32.270	31.300	32.210	11.615	2,866,229
2022-02-08	31.530	31.990	30.400	31.780	11.460	3,513,684
2022-02-07	32.780	32.780	31.430	31.460	11.344	5,462,189
2022-01-28	29.800	32.570	29.800	32.300	11.647	7,907,288
2022-01-27	30.440	30.500	29.610	29.610	10.677	1,372,596
2022-01-26	29.470	30.540	29.470	30.320	10.933	1,278,160
2022-01-25	30.740	31.200	29.600	29.700	10.710	1,956,200
2022-01-24	30.900	31.190	30.000	31.000	11.178	1,372,362
2022-01-21	31.560	31.950	30.000	30.600	11.034	3,733,185
2022-01-20	32.320	33.450	32.210	32.220	11.618	2,232,806
2022-01-19	32.310	32.800	32.210	32.700	11.791	1,446,601
2022-01-18	32.970	33.780	32.550	32.620	11.763	3,014,100
2022-01-17	32.990	32.990	32.010	32.980	11.892	3,692,613
2022-01-14	32.100	33.300	31.870	32.930	11.874	3,642,647
2022-01-13	33.720	34.070	32.120	32.240	11.626	3,261,760
2022-01-12	32.900	34.170	32.810	33.700	12.152	3,492,052
2022-01-11	32.780	33.240	32.580	32.950	11.882	1,848,906
2022-01-10	32.840	32.840	32.270	32.780	11.820	1,521,925
2022-01-07	33.360	33.370	32.200	32.850	11.846	3,432,444
2022-01-06	32.510	33.680	32.150	33.360	12.029	3,831,741
2022-01-05	32.490	33.150	31.780	32.670	11.781	3,528,583
2022-01-04	33.460	33.750	32.030	32.360	11.669	4,819,603
2021-12-31	34.130	34.130	33.570	33.590	12.112	2,567,145
2021-12-30	33.460	34.140	33.460	33.790	12.185	2,930,026
2021-12-29	33.830	34.340	33.430	33.470	12.069	3,465,197
2021-12-28	34.180	34.980	33.330	34.130	12.307	6,072,468
2021-12-27	35.380	36.100	34.190	34.260	12.354	6,848,707
2021-12-24	34.850	35.750	33.750	35.370	12.754	7,710,373
2021-12-23	34.210	35.070	33.130	35.070	12.646	7,217,449
2021-12-22	34.130	34.860	33.730	34.430	12.415	4,558,792
2021-12-21	33.900	34.800	33.700	34.380	12.397	5,107,916
2021-12-20	34.180	34.290	33.440	33.600	12.116	4,667,456
2021-12-17	34.880	35.500	33.560	34.180	12.325	8,574,168
2021-12-16	35.410	36.120	34.820	35.130	12.668	7,946,041
2021-12-15	36.980	36.990	35.380	35.410	12.769	10,729,438
2021-12-14	35.190	38.560	34.500	37.930	13.677	19,036,440
2021-12-13	34.990	36.540	33.130	35.560	12.823	18,008,352
2021-12-10	39.110	39.880	35.820	36.300	13.090	22,547,291
2021-12-09	37.630	37.640	36.850	37.640	13.573	6,839,579
2021-12-08	32.850	34.280	32.320	34.220	12.340	16,222,849
2021-12-07	30.150	33.240	30.110	33.240	11.986	8,207,548
2021-12-06	29.310	30.600	28.450	30.220	10.897	5,155,218
2021-12-03	29.650	30.200	28.990	29.580	10.666	3,108,389
2021-12-02	31.820	31.820	29.700	29.810	10.749	6,254,018
2021-12-01	30.830	31.820	30.490	31.820	11.474	4,270,534
2021-11-30	30.850	31.380	30.180	31.010	11.182	2,328,143
2021-11-29	30.640	30.790	30.200	30.590	11.031	2,357,864
2021-11-26	31.700	31.700	30.450	30.990	11.175	3,299,532
2021-11-25	32.000	32.460	31.210	31.740	11.445	2,787,410
2021-11-24	32.260	32.370	30.850	31.670	11.420	4,454,176
2021-11-23	31.900	32.700	31.600	32.540	11.734	3,907,906
2021-11-22	32.160	33.450	31.900	31.900	11.503	4,427,112
2021-11-19	32.770	33.010	31.500	32.160	11.597	4,436,735
2021-11-18	31.700	32.300	31.320	31.520	11.366	3,321,530
2021-11-17	31.500	32.500	31.220	31.900	11.503	3,724,706
2021-11-16	31.950	32.600	31.280	31.500	11.359	3,622,746
2021-11-15	30.960	32.500	30.660	32.290	11.644	7,523,320
2021-11-12	30.330	30.990	29.940	30.940	11.157	3,507,528
2021-11-11	29.900	30.380	29.550	30.330	10.937	3,620,284
2021-11-10	28.900	29.950	28.900	29.930	10.793	3,578,273

← NewerPage 20 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.