Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	74.000	75.480	71.410	72.580	70.875	2,878,475
2023-07-31	69.000	74.350	68.700	74.350	72.604	4,228,028
2023-07-28	70.600	71.600	68.370	68.650	67.038	2,261,847
2023-07-27	68.900	73.500	68.110	70.780	69.118	2,974,106
2023-07-26	67.600	71.700	66.460	68.960	67.340	4,003,316
2023-07-25	66.510	67.980	66.100	67.450	65.866	1,638,708
2023-07-24	67.000	67.380	65.650	66.160	64.606	1,522,987
2023-07-21	67.200	67.940	65.370	67.540	65.954	1,994,125
2023-07-20	69.760	69.850	66.940	67.200	65.622	2,103,216
2023-07-19	70.350	70.350	68.850	69.580	67.946	1,230,500
2023-07-18	73.020	73.770	69.210	69.830	68.190	3,267,535
2023-07-17	72.520	73.990	72.500	73.400	71.676	1,203,167
2023-07-14	72.880	73.880	72.580	73.110	71.393	1,497,063
2023-07-13	74.200	75.630	72.190	73.410	71.686	3,337,470
2023-07-12	80.740	82.170	72.500	75.000	73.238	5,492,535
2023-07-11	77.290	81.980	77.290	81.250	79.342	2,329,362
2023-07-10	78.200	79.600	77.210	77.940	76.109	1,811,042
2023-07-07	79.000	81.110	78.000	78.480	76.637	1,754,961
2023-07-06	82.000	82.480	79.600	80.320	78.433	1,631,269
2023-07-05	82.390	82.410	79.200	82.410	80.474	3,173,524
2023-07-04	84.610	86.470	82.410	82.430	80.494	2,775,322
2023-07-03	82.380	90.000	82.300	84.960	82.965	5,154,918
2023-06-30	81.150	83.910	79.700	82.380	80.445	3,004,141
2023-06-29	83.510	84.870	81.290	82.030	80.103	3,580,282
2023-06-28	77.930	85.000	75.290	82.400	80.465	4,998,693
2023-06-27	73.200	79.130	72.850	77.950	76.119	4,036,415
2023-06-26	112.00	113.67	109.39	110.35	71.351	2,460,075
2023-06-21	117.01	119.30	112.50	112.72	72.883	2,660,640
2023-06-20	119.71	121.55	116.88	117.52	75.987	2,386,407
2023-06-19	121.21	121.50	116.31	118.15	76.394	2,560,107
2023-06-16	117.16	122.98	115.21	121.00	78.237	4,045,647
2023-06-15	113.43	121.02	112.82	116.10	75.068	4,923,504
2023-06-14	101.50	115.00	99.310	114.51	74.040	6,040,281
2023-06-13	103.05	103.48	101.01	102.00	65.952	2,229,229
2023-06-12	105.87	105.87	101.70	102.83	66.488	3,113,842
2023-06-09	107.59	110.35	105.00	107.79	69.695	3,061,215
2023-06-08	111.25	115.30	108.72	108.75	70.316	2,438,913
2023-06-07	111.11	114.20	110.11	111.25	71.932	1,750,015
2023-06-06	114.44	114.88	108.85	113.47	73.368	3,315,946
2023-06-05	110.60	115.00	110.00	113.95	73.678	3,558,057
2023-06-02	110.58	110.58	106.50	109.33	70.691	2,969,302
2023-06-01	105.00	113.01	103.58	110.70	71.577	4,714,984
2023-05-31	105.03	105.68	101.60	103.57	66.967	2,807,287
2023-05-30	102.99	104.92	100.73	104.90	67.827	2,284,623
2023-05-29	104.05	105.71	101.23	102.78	66.456	2,706,295
2023-05-26	110.00	110.50	103.39	105.15	67.988	3,176,812
2023-05-25	108.30	112.05	107.50	109.20	70.607	2,255,343
2023-05-24	104.93	112.67	104.50	108.29	70.019	3,310,123
2023-05-23	111.69	114.61	105.56	105.84	68.434	3,962,629
2023-05-22	112.00	121.80	112.00	112.22	72.560	4,689,129
2023-05-19	107.98	115.80	107.00	113.25	73.226	4,353,306
2023-05-18	105.93	110.51	105.93	108.68	70.271	3,412,158
2023-05-17	108.08	111.99	106.84	107.10	69.249	3,824,107
2023-05-16	105.15	111.43	103.30	109.12	70.555	6,083,589
2023-05-15	100.82	106.50	100.82	105.13	67.975	4,293,619
2023-05-12	104.46	110.19	101.23	101.55	65.661	3,473,604
2023-05-11	106.50	108.58	103.62	103.70	67.051	2,497,048
2023-05-10	105.04	107.26	102.00	107.26	69.353	5,111,185
2023-05-09	111.46	111.52	105.84	106.28	68.719	2,740,209
2023-05-08	115.96	117.09	110.80	111.77	72.269	2,679,495

← NewerPage 14 of 21 · 1,219 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.