Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	36.950	37.100	36.370	36.660	36.125	1,888,565
2024-07-25	36.480	38.080	36.300	36.870	36.332	2,377,245
2024-07-24	37.700	38.800	36.550	36.670	36.135	3,142,312
2024-07-23	39.450	39.690	38.130	38.160	37.603	3,717,279
2024-07-22	37.350	40.330	37.260	39.920	39.338	6,321,562
2024-07-19	36.510	38.770	36.220	37.970	37.416	4,476,888
2024-07-18	35.550	36.900	34.980	36.550	36.017	2,636,200
2024-07-17	36.200	36.500	35.620	35.780	35.258	1,818,203
2024-07-16	35.700	36.470	35.510	36.200	35.672	1,775,549
2024-07-15	36.980	36.980	35.800	36.110	35.583	2,623,800
2024-07-12	36.400	37.590	36.110	37.330	36.785	3,809,038
2024-07-11	36.500	36.960	36.040	36.370	35.839	2,828,261
2024-07-10	35.800	36.770	35.580	35.690	35.169	2,839,590
2024-07-09	34.700	35.860	34.140	35.470	34.953	2,582,200
2024-07-08	35.740	35.800	34.560	34.840	34.332	1,782,704
2024-07-05	36.080	36.300	35.400	35.640	35.120	2,092,750
2024-07-04	37.200	37.250	35.980	36.080	35.554	1,780,335
2024-07-03	38.180	38.800	36.880	36.980	36.440	3,748,326
2024-07-02	39.300	39.500	38.440	38.680	38.116	2,395,065
2024-07-01	39.050	39.750	37.880	39.530	38.953	3,160,941
2024-06-28	37.940	39.550	37.580	39.340	38.766	3,200,430
2024-06-27	38.350	38.370	37.370	37.770	37.219	2,635,526
2024-06-26	38.010	38.580	37.410	38.540	37.978	2,863,500
2024-06-25	39.050	39.260	37.710	38.040	37.485	2,281,223
2024-06-24	39.450	40.670	38.900	39.070	38.500	3,214,421
2024-06-21	41.360	41.650	38.940	39.740	39.160	4,279,128
2024-06-20	42.420	42.490	41.100	41.810	41.200	2,904,754
2024-06-19	43.900	44.200	42.530	42.890	42.264	2,332,997
2024-06-18	44.200	44.580	43.720	44.150	43.506	2,297,083
2024-06-17	43.810	44.900	43.130	44.300	43.654	2,502,092
2024-06-14	45.130	45.550	44.060	44.750	44.097	3,707,928
2024-06-13	43.680	45.750	43.520	44.710	44.058	4,383,100
2024-06-12	44.650	45.480	43.320	43.590	42.954	3,293,799
2024-06-11	41.990	44.690	41.120	44.490	43.841	4,611,330
2024-06-07	43.000	43.400	40.810	41.520	40.914	3,125,461
2024-06-06	43.680	44.370	42.300	43.100	42.471	3,246,876
2024-06-05	44.010	44.640	43.690	43.810	43.171	2,319,419
2024-06-04	43.710	44.580	42.520	44.320	43.673	3,221,020
2024-06-03	45.100	45.250	42.750	43.710	43.072	4,071,601
2024-05-31	44.800	45.780	44.660	45.070	44.412	2,565,965
2024-05-30	44.080	46.000	43.800	45.250	44.590	4,194,952
2024-05-29	43.830	45.110	43.740	44.300	43.260	2,037,036
2024-05-28	43.990	44.800	43.800	44.100	43.064	1,971,649
2024-05-27	43.260	44.300	42.380	44.260	43.220	2,472,368
2024-05-24	43.980	44.720	43.200	43.200	42.185	1,644,581
2024-05-23	45.760	45.760	43.780	43.980	42.947	2,786,514
2024-05-22	45.230	45.790	44.650	45.670	44.597	2,234,962
2024-05-21	45.810	45.960	44.860	45.230	44.168	1,586,852
2024-05-20	44.750	45.580	44.650	45.380	44.314	1,894,502
2024-05-17	44.010	44.730	43.800	44.600	43.552	1,652,351
2024-05-16	45.320	45.580	44.030	44.070	43.035	3,153,279
2024-05-15	44.070	46.360	44.070	45.460	44.392	2,821,297
2024-05-14	44.610	45.240	44.200	44.460	43.416	2,065,230
2024-05-13	45.440	45.590	43.900	44.480	43.435	3,192,631
2024-05-10	47.610	47.780	45.450	45.850	44.773	3,201,122
2024-05-09	47.100	48.140	46.910	47.510	46.394	3,343,069
2024-05-08	48.820	48.950	46.730	46.870	45.769	3,019,823
2024-05-07	49.750	50.400	48.440	48.940	47.791	2,779,426
2024-05-06	50.600	52.000	49.800	50.200	49.021	2,235,201
2024-04-30	50.300	50.900	49.650	50.170	48.992	1,707,274

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.4000 CNY
2025-06-04	0.4000 CNY
2024-05-30	0.4000 CNY
2023-06-27	0.7500 CNY
2022-05-25	0.7500 CNY
2021-05-18	0.4000 CNY
2020-06-08	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.