Sijin Intelligent Forming Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.250 | 29.630 | 28.870 | 29.200 | 10.529 | 3,112,292 |
| 2021-11-08 | 28.700 | 29.590 | 28.280 | 29.290 | 10.562 | 3,178,276 |
| 2021-11-05 | 27.750 | 28.950 | 27.650 | 28.700 | 10.349 | 3,033,539 |
| 2021-11-04 | 27.680 | 28.060 | 27.120 | 27.950 | 10.079 | 1,979,800 |
| 2021-11-03 | 26.740 | 27.590 | 26.630 | 27.570 | 9.942 | 2,134,354 |
| 2021-11-02 | 26.850 | 27.370 | 25.250 | 26.740 | 9.642 | 2,045,398 |
| 2021-11-01 | 27.080 | 27.200 | 26.280 | 26.900 | 9.700 | 1,675,273 |
| 2021-10-29 | 26.890 | 27.060 | 26.030 | 26.800 | 9.664 | 1,125,327 |
| 2021-10-28 | 27.500 | 27.780 | 25.500 | 26.560 | 9.577 | 2,014,098 |
| 2021-10-27 | 28.310 | 28.440 | 27.510 | 27.870 | 10.050 | 2,919,265 |
| 2021-10-26 | 28.190 | 29.880 | 28.050 | 28.960 | 10.443 | 3,395,711 |
| 2021-10-25 | 27.730 | 28.260 | 27.610 | 28.190 | 10.165 | 1,128,110 |
| 2021-10-22 | 28.380 | 28.550 | 27.500 | 27.950 | 10.079 | 2,506,098 |
| 2021-10-21 | 28.780 | 29.130 | 28.200 | 28.570 | 10.302 | 2,206,434 |
| 2021-10-20 | 29.360 | 30.130 | 28.900 | 29.100 | 10.493 | 3,185,681 |
| 2021-10-19 | 29.730 | 30.180 | 29.300 | 29.480 | 10.630 | 2,699,731 |
| 2021-10-18 | 29.240 | 30.750 | 28.470 | 29.810 | 10.749 | 3,593,305 |
| 2021-10-15 | 29.110 | 29.620 | 28.740 | 29.260 | 10.551 | 2,554,918 |
| 2021-10-14 | 27.690 | 29.500 | 27.590 | 29.180 | 10.522 | 4,031,114 |
← NewerPage 21 of 21 · 1,219 trading days
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.