Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	49.050	51.100	48.600	50.590	49.402	3,057,291
2024-04-26	47.700	49.780	46.900	49.370	48.210	3,152,885
2024-04-25	47.970	49.400	46.300	47.910	46.785	3,514,796
2024-04-24	45.800	47.080	45.300	47.040	45.935	2,223,162
2024-04-23	45.120	46.210	44.820	45.800	44.724	1,845,399
2024-04-22	43.790	45.500	42.820	44.950	43.894	2,138,388
2024-04-19	45.820	45.910	43.770	43.900	42.869	2,173,218
2024-04-18	45.410	46.580	44.500	45.820	44.744	2,149,881
2024-04-17	44.730	45.970	44.300	45.680	44.607	2,440,724
2024-04-16	46.010	46.980	43.520	43.570	42.547	3,406,386
2024-04-15	46.210	47.860	46.200	46.950	45.847	2,479,073
2024-04-12	48.150	48.300	46.140	46.200	45.115	2,176,300
2024-04-11	45.590	49.190	45.590	48.200	47.068	3,620,337
2024-04-10	48.040	48.200	45.600	46.000	44.920	2,246,529
2024-04-09	47.510	48.410	47.400	47.650	46.531	1,529,010
2024-04-08	48.900	49.040	47.400	47.450	46.336	2,122,321
2024-04-03	50.980	51.040	48.600	48.970	47.820	3,159,100
2024-04-02	52.010	52.010	50.720	50.940	49.744	1,834,075
2024-04-01	51.700	52.630	51.120	52.030	50.808	1,937,868
2024-03-29	51.330	52.940	51.000	51.650	50.437	1,195,800
2024-03-28	50.000	51.710	49.810	51.390	50.183	2,674,879
2024-03-27	53.400	53.650	50.110	50.160	48.982	3,626,555
2024-03-26	54.390	55.880	52.220	53.000	51.755	4,597,409
2024-03-25	54.000	58.880	53.770	54.840	53.552	6,014,245
2024-03-22	54.010	56.200	53.510	54.750	53.464	4,183,897
2024-03-21	52.950	54.580	52.450	54.010	52.741	3,292,447
2024-03-20	52.970	53.550	51.910	52.970	51.726	3,242,067
2024-03-19	53.990	54.310	52.700	52.700	51.462	3,891,774
2024-03-18	54.380	54.900	52.530	54.790	53.503	4,969,716
2024-03-15	53.590	54.660	52.860	54.500	53.220	3,272,891
2024-03-14	54.060	54.260	52.790	53.320	52.068	2,661,006
2024-03-13	52.950	55.570	52.890	53.970	52.702	4,726,583
2024-03-12	52.500	53.300	51.800	52.940	51.697	4,196,605
2024-03-11	49.100	52.440	49.020	52.250	51.023	6,399,050
2024-03-08	48.780	49.520	47.070	49.100	47.947	4,638,371
2024-03-07	48.790	50.180	47.750	48.290	47.156	3,072,536
2024-03-06	48.810	50.000	48.240	48.750	47.605	3,233,035
2024-03-05	50.080	50.190	48.600	49.400	48.240	3,883,486
2024-03-04	48.260	50.980	47.000	50.670	49.480	7,301,083
2024-03-01	47.090	49.200	46.700	48.090	46.961	8,325,039
2024-02-29	41.760	46.700	41.600	46.580	45.486	6,957,417
2024-02-28	45.580	47.500	42.830	43.010	42.000	5,912,055
2024-02-27	44.000	45.680	43.290	45.680	44.607	3,834,807
2024-02-26	45.390	45.400	44.000	44.440	43.396	4,488,575
2024-02-23	46.990	46.990	44.450	45.570	44.500	6,874,672
2024-02-22	41.700	46.660	41.410	46.550	45.457	7,451,636
2024-02-21	40.780	42.700	40.510	41.430	40.457	3,481,917
2024-02-20	40.420	42.200	39.710	41.210	40.242	3,269,208
2024-02-19	40.300	41.880	40.050	40.820	39.861	4,449,806
2024-02-08	36.840	40.990	36.660	40.000	39.061	5,509,400
2024-02-07	35.660	38.460	35.620	37.000	36.131	4,816,729
2024-02-06	31.700	35.710	30.660	35.660	34.822	5,195,862
2024-02-05	35.350	35.470	30.810	32.200	31.444	5,760,400
2024-02-02	37.580	38.080	34.110	35.470	34.637	3,951,900
2024-02-01	38.310	38.890	37.150	37.950	37.059	2,470,438
2024-01-31	40.000	40.550	37.960	38.030	37.137	3,483,392
2024-01-30	41.360	41.480	39.800	39.800	38.865	2,259,825
2024-01-29	42.880	43.250	41.090	41.200	40.232	2,964,983
2024-01-26	44.030	44.750	42.260	42.330	41.336	3,568,848
2024-01-25	43.100	44.850	42.420	44.440	43.396	2,862,182

← NewerPage 11 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.