Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	44.110	44.600	41.630	43.240	42.224	3,524,857
2024-01-23	44.310	45.220	43.390	44.110	43.074	2,419,210
2024-01-22	46.360	46.470	43.600	44.310	43.269	2,657,847
2024-01-19	46.930	48.790	46.300	46.300	45.213	2,620,850
2024-01-18	46.010	47.220	45.300	47.040	45.935	2,843,743
2024-01-17	49.580	49.580	46.300	46.440	45.349	3,231,472
2024-01-16	48.930	49.800	48.360	49.420	48.259	2,087,003
2024-01-15	49.980	50.090	48.660	48.930	47.781	2,373,002
2024-01-12	50.810	51.600	50.140	50.200	49.021	1,954,476
2024-01-11	49.390	51.400	48.660	50.880	49.685	2,451,119
2024-01-10	49.560	51.300	48.900	49.610	48.445	2,042,375
2024-01-09	49.990	51.400	49.450	49.970	48.796	2,216,576
2024-01-08	52.640	53.020	48.980	49.740	48.572	4,442,291
2024-01-05	55.700	56.350	52.600	53.030	51.784	2,518,850
2024-01-04	56.100	56.100	54.900	55.350	54.050	1,466,539
2024-01-03	56.000	56.880	55.500	56.150	54.831	1,578,047
2024-01-02	57.000	58.260	56.250	56.420	55.095	2,561,799
2023-12-29	56.540	57.500	55.780	57.280	55.935	3,888,191
2023-12-28	53.390	58.100	53.080	56.590	55.261	5,690,174
2023-12-27	52.510	54.500	51.730	53.550	52.292	2,380,860
2023-12-26	52.870	54.200	52.300	52.540	51.306	1,770,900
2023-12-25	52.520	54.280	52.520	53.250	51.999	2,033,852
2023-12-22	52.520	53.350	51.450	52.940	51.697	2,786,531
2023-12-21	52.220	53.450	51.000	52.940	51.697	2,722,426
2023-12-20	53.490	53.720	52.230	52.270	51.042	1,958,469
2023-12-19	52.690	54.450	52.690	53.490	52.234	1,669,927
2023-12-18	54.400	54.820	52.770	53.090	51.843	1,982,754
2023-12-15	55.000	55.440	54.200	54.900	53.611	1,564,870
2023-12-14	56.730	57.130	54.240	54.810	53.523	2,802,873
2023-12-13	56.640	57.700	56.030	56.630	55.300	1,597,847
2023-12-12	56.810	57.820	56.500	56.750	55.417	1,589,880
2023-12-11	54.800	57.690	54.190	57.200	55.857	2,453,577
2023-12-08	55.480	55.820	54.620	55.610	54.304	2,454,844
2023-12-07	58.190	58.630	54.000	54.640	53.357	5,129,180
2023-12-06	57.250	58.680	57.230	58.630	57.253	1,733,581
2023-12-05	58.800	58.850	57.710	57.930	56.569	2,374,117
2023-12-04	60.600	60.600	58.100	58.370	56.999	3,670,991
2023-12-01	60.310	60.980	58.810	60.420	59.001	2,696,129
2023-11-30	60.470	60.950	58.910	59.830	58.425	4,145,969
2023-11-29	62.500	65.460	60.360	61.680	60.231	6,201,204
2023-11-28	62.080	62.880	60.500	62.050	60.593	4,447,586
2023-11-27	58.980	63.480	58.630	62.080	60.622	7,332,270
2023-11-24	59.650	61.870	58.900	58.990	57.604	6,157,456
2023-11-23	57.430	61.380	56.880	60.400	58.981	8,982,290
2023-11-22	55.800	58.440	55.360	56.800	55.466	7,570,264
2023-11-21	57.940	58.270	55.500	55.830	54.519	5,428,223
2023-11-20	58.520	58.870	56.600	57.940	56.579	5,923,123
2023-11-17	54.260	60.300	54.140	58.900	57.517	10,765,796
2023-11-16	55.000	55.200	53.680	53.730	52.468	3,149,802
2023-11-15	56.340	56.560	55.140	55.470	54.167	3,487,179
2023-11-14	54.800	55.550	54.200	55.360	54.060	3,330,732
2023-11-13	55.420	55.800	54.350	54.820	53.532	3,355,024
2023-11-10	55.600	56.110	54.540	55.300	54.001	2,839,453
2023-11-09	57.050	57.800	55.930	56.090	54.773	4,079,682
2023-11-08	56.860	57.990	56.400	57.220	55.876	5,485,205
2023-11-07	54.260	59.160	54.000	57.900	56.540	10,383,433
2023-11-06	49.020	54.380	49.020	53.800	52.536	8,045,618
2023-11-03	48.990	50.340	48.480	49.370	48.210	4,642,989
2023-11-02	51.010	52.170	48.650	48.980	47.830	7,248,082
2023-11-01	51.220	52.170	49.710	50.920	49.724	6,454,693

← NewerPage 12 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.