Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	116.16	118.10	112.73	113.85	73.614	3,192,019
2023-05-04	118.00	118.88	114.38	116.14	75.094	4,028,811
2023-04-28	117.00	123.00	109.98	119.01	76.950	8,845,239
2023-04-27	120.00	128.99	119.00	125.10	80.888	4,830,954
2023-04-26	124.24	127.78	116.58	120.66	78.017	5,550,082
2023-04-25	130.02	132.49	125.90	127.00	82.116	3,443,038
2023-04-24	135.20	135.60	127.50	131.50	85.026	4,028,401
2023-04-21	137.80	142.00	130.88	133.46	86.293	4,671,039
2023-04-20	130.60	141.00	126.20	140.00	90.522	7,459,762
2023-04-19	122.83	134.70	122.00	131.70	85.155	6,357,832
2023-04-18	128.53	129.16	121.58	123.98	80.163	4,979,662
2023-04-17	129.77	133.58	124.00	126.00	81.470	5,857,285
2023-04-14	109.46	131.88	109.00	130.66	84.483	9,950,643
2023-04-13	108.87	113.89	107.87	110.01	71.131	5,930,755
2023-04-12	106.77	109.66	103.81	108.02	69.844	4,981,236
2023-04-11	111.88	114.00	107.40	108.88	70.400	7,657,035
2023-04-10	96.000	114.38	96.000	112.31	72.618	10,981,332
2023-04-07	91.800	98.800	91.700	95.770	61.923	10,384,722
2023-04-06	82.870	91.060	80.500	89.120	57.624	8,390,554
2023-04-04	85.150	85.150	82.800	82.890	53.595	3,644,656
2023-04-03	86.370	87.230	84.500	85.130	55.044	3,669,969
2023-03-31	88.000	89.000	86.000	86.370	55.845	2,546,512
2023-03-30	85.500	89.300	84.500	88.650	57.320	3,883,572
2023-03-29	82.710	85.950	82.710	85.000	54.960	2,103,312
2023-03-28	86.000	86.600	82.440	83.640	54.080	2,617,416
2023-03-27	85.330	86.800	83.680	86.400	55.865	2,901,261
2023-03-24	84.500	86.560	82.920	85.330	55.173	2,848,495
2023-03-23	88.000	88.040	83.890	84.500	54.636	4,181,959
2023-03-22	87.100	89.500	87.100	88.950	57.514	2,940,627
2023-03-21	88.400	89.780	85.500	86.790	56.117	3,287,026
2023-03-20	89.000	90.800	84.550	88.900	57.481	4,059,610
2023-03-17	91.190	91.850	88.630	89.570	57.914	3,294,154
2023-03-16	96.960	99.990	90.020	90.600	58.581	5,193,973
2023-03-15	100.55	103.55	97.070	97.150	62.816	3,406,818
2023-03-14	99.000	100.45	97.250	100.44	64.943	2,979,754
2023-03-13	95.000	99.990	93.510	99.300	64.206	3,715,173
2023-03-10	96.320	97.450	92.880	95.000	61.425	2,549,158
2023-03-09	94.360	97.200	93.800	96.960	62.693	2,953,129
2023-03-08	92.020	95.550	92.020	93.920	60.727	2,116,339
2023-03-07	94.910	95.400	92.290	92.600	59.874	1,993,521
2023-03-06	93.590	95.490	88.870	95.440	61.710	5,005,407
2023-03-03	90.580	95.000	90.580	93.330	60.346	3,402,000
2023-03-02	97.250	98.490	90.200	90.280	58.374	5,042,068
2023-03-01	95.380	98.980	94.180	97.880	63.288	3,604,020
2023-02-28	94.690	96.900	93.030	95.380	61.671	3,529,974
2023-02-27	93.990	96.870	93.090	95.160	61.529	3,730,710
2023-02-24	92.000	97.110	91.000	93.910	60.721	4,562,850
2023-02-23	86.650	92.500	86.650	92.070	59.531	4,547,091
2023-02-22	87.000	88.500	86.000	87.700	56.705	1,904,841
2023-02-21	89.000	89.340	86.550	87.290	56.440	2,929,756
2023-02-20	90.000	90.000	87.080	88.810	57.423	4,704,073
2023-02-17	91.500	93.210	90.500	90.610	58.587	2,282,473
2023-02-16	95.950	96.020	91.040	92.610	59.880	6,910,569
2023-02-15	92.100	98.230	91.990	97.200	62.848	5,351,692
2023-02-14	94.950	95.900	91.780	91.990	59.479	3,530,323
2023-02-13	93.500	96.550	92.300	94.520	61.115	3,637,641
2023-02-10	91.010	95.580	91.000	94.310	60.979	4,329,657
2023-02-09	91.430	92.490	89.090	92.100	59.550	4,677,628
2023-02-08	94.000	94.450	90.110	92.440	59.770	5,330,550
2023-02-07	96.000	97.850	93.800	94.620	61.180	4,551,457

← NewerPage 15 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.