Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	51.220	52.170	49.710	50.920	49.724	6,454,693
2023-10-31	51.510	54.120	50.650	51.710	50.495	8,553,180
2023-10-30	49.550	50.300	48.110	50.180	49.001	5,852,405
2023-10-27	47.600	50.680	46.110	50.650	49.460	7,344,690
2023-10-26	47.030	47.970	45.970	47.970	46.843	3,251,533
2023-10-25	49.280	49.440	47.200	47.220	46.111	2,761,111
2023-10-24	48.500	49.300	46.440	48.630	47.488	4,314,115
2023-10-23	50.750	50.750	46.710	47.000	45.896	4,722,275
2023-10-20	51.070	51.800	50.380	50.890	49.695	1,829,799
2023-10-19	51.530	52.000	50.880	51.070	49.871	1,624,500
2023-10-18	52.380	52.590	51.310	51.340	50.134	1,594,977
2023-10-17	53.250	53.600	51.730	52.660	51.423	2,283,675
2023-10-16	55.370	55.800	52.690	52.890	51.648	2,178,826
2023-10-13	55.850	56.280	54.350	55.350	54.050	2,405,759
2023-10-12	56.500	56.990	55.560	56.280	54.958	2,371,753
2023-10-11	56.500	57.480	56.180	56.470	55.144	1,461,141
2023-10-10	56.980	58.480	56.300	56.300	54.978	2,201,507
2023-10-09	57.000	57.490	55.720	56.480	55.153	1,344,826
2023-09-28	56.960	57.630	56.020	56.960	55.622	2,252,300
2023-09-27	54.690	58.100	54.500	57.090	55.749	3,239,163
2023-09-26	55.680	55.860	54.420	54.500	53.220	1,649,599
2023-09-25	54.700	56.480	54.400	55.560	54.255	2,468,050
2023-09-22	53.400	54.810	52.880	54.590	53.308	2,279,851
2023-09-21	53.880	54.580	53.350	53.500	52.243	2,073,483
2023-09-20	56.070	56.970	53.460	53.690	52.429	5,278,773
2023-09-19	59.270	59.590	56.900	56.970	55.632	1,754,689
2023-09-18	59.680	60.590	55.700	58.700	57.321	3,798,879
2023-09-15	60.200	62.900	58.400	61.170	59.733	3,311,550
2023-09-14	61.280	62.160	59.770	60.180	58.767	1,211,143
2023-09-13	62.750	63.580	61.310	61.980	60.524	1,158,075
2023-09-12	61.790	63.730	61.600	63.100	61.618	1,989,417
2023-09-11	63.140	63.630	60.900	61.910	60.456	2,394,231
2023-09-08	62.880	63.730	62.000	63.140	61.657	1,320,477
2023-09-07	65.580	65.590	62.230	63.010	61.530	2,832,034
2023-09-06	62.880	66.780	62.000	65.680	64.137	5,106,820
2023-09-05	61.420	63.820	61.420	63.130	61.647	2,998,939
2023-09-04	61.660	62.130	60.610	61.950	60.495	2,514,509
2023-09-01	62.280	66.400	61.390	62.390	60.925	4,040,561
2023-08-31	62.730	63.180	61.210	61.530	60.085	1,859,832
2023-08-30	61.780	63.500	61.400	62.920	61.442	2,764,712
2023-08-29	58.280	62.480	57.980	61.960	60.505	4,219,285
2023-08-28	61.440	61.990	56.780	57.670	56.315	3,668,970
2023-08-25	59.500	59.890	58.000	58.370	56.999	1,609,293
2023-08-24	59.610	61.790	59.120	59.220	57.829	3,081,981
2023-08-23	61.640	61.770	58.990	59.160	57.770	2,438,823
2023-08-22	62.680	63.600	60.000	61.630	60.182	3,323,358
2023-08-21	64.000	64.360	60.840	62.700	61.227	2,317,563
2023-08-18	63.010	66.780	63.010	63.830	62.331	2,313,136
2023-08-17	66.090	67.360	63.480	63.600	62.106	3,026,344
2023-08-16	67.690	69.700	66.260	66.290	64.733	1,741,753
2023-08-15	68.310	69.320	66.580	67.690	66.100	1,122,214
2023-08-14	66.970	68.570	66.490	68.400	66.793	1,291,232
2023-08-11	70.350	70.800	67.520	67.750	66.159	1,609,875
2023-08-10	72.290	73.880	69.960	70.200	68.551	2,046,950
2023-08-09	71.180	72.800	70.800	72.320	70.621	1,051,789
2023-08-08	71.780	72.900	70.950	71.830	70.143	1,192,028
2023-08-07	71.580	71.870	70.010	71.310	69.635	771,500
2023-08-04	72.500	72.630	71.030	71.750	70.065	1,161,262
2023-08-03	70.660	73.490	69.850	72.440	70.739	1,869,204
2023-08-02	72.510	73.350	70.800	71.100	69.430	1,575,855

← NewerPage 13 of 21 · 1,213 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.