Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	93.500	97.670	92.870	97.430	62.997	9,334,038
2023-02-03	92.480	95.540	89.610	91.660	59.266	7,324,993
2023-02-02	91.420	93.660	91.050	91.300	59.033	3,616,072
2023-02-01	92.500	95.000	89.610	92.650	59.906	7,711,111
2023-01-31	83.530	91.320	83.530	90.600	58.581	9,805,230
2023-01-30	82.010	85.100	82.010	84.360	54.546	7,286,616
2023-01-20	82.800	83.260	81.000	81.120	52.451	4,831,485
2023-01-19	84.170	84.460	80.900	82.600	53.408	8,889,762
2023-01-18	81.440	87.880	79.300	83.340	53.886	16,204,537
2023-01-17	73.020	75.990	73.020	74.440	48.132	5,897,407
2023-01-16	72.180	73.780	72.000	72.920	47.149	4,294,786
2023-01-13	74.740	75.080	72.010	72.600	46.942	4,047,247
2023-01-12	75.500	76.590	74.370	74.450	48.138	3,301,030
2023-01-11	76.850	77.650	74.550	75.400	48.752	4,447,438
2023-01-10	76.640	78.890	76.500	77.000	49.787	4,198,600
2023-01-09	81.490	81.600	76.100	77.480	50.097	8,380,923
2023-01-06	81.900	85.500	80.300	80.590	52.108	8,880,204
2023-01-05	78.980	84.990	78.300	82.740	53.498	8,184,561
2023-01-04	80.850	81.680	78.080	79.290	51.268	4,761,825
2023-01-03	74.460	81.570	72.880	80.040	51.753	6,147,144
2022-12-30	76.000	76.280	73.210	73.480	47.511	2,469,408
2022-12-29	75.470	77.180	74.680	75.300	48.688	2,143,900
2022-12-28	77.300	77.670	74.620	75.470	48.798	3,042,000
2022-12-27	77.530	78.360	76.230	77.380	50.033	3,605,817
2022-12-26	72.250	77.580	71.100	77.290	49.975	4,989,346
2022-12-23	71.710	74.000	71.310	72.080	46.606	2,234,581
2022-12-22	75.990	76.180	73.070	73.250	47.362	2,924,233
2022-12-21	78.100	78.200	74.530	75.500	48.817	3,643,896
2022-12-20	75.490	78.500	74.510	78.090	50.492	3,888,997
2022-12-19	75.090	77.360	74.500	75.950	49.108	2,744,719
2022-12-16	78.060	79.250	74.600	75.020	48.507	3,261,108
2022-12-15	76.010	78.610	75.000	78.440	50.718	2,661,111
2022-12-14	76.810	78.300	75.800	76.320	49.347	2,614,714
2022-12-13	78.230	78.990	76.060	76.800	49.658	3,099,459
2022-12-12	78.720	78.880	76.160	78.430	50.712	3,746,880
2022-12-09	80.990	81.720	78.560	79.980	51.714	3,918,094
2022-12-08	81.000	84.370	80.500	80.750	52.212	3,515,220
2022-12-07	81.680	82.980	80.580	81.440	52.658	2,549,985
2022-12-06	80.200	83.160	80.100	81.700	52.826	3,896,619
2022-12-05	85.360	85.400	80.170	81.050	52.406	6,465,364
2022-12-02	82.800	88.710	82.300	85.800	55.477	5,050,128
2022-12-01	83.390	84.800	81.110	83.120	53.744	3,896,088
2022-11-30	83.860	84.000	81.500	82.800	53.537	4,924,087
2022-11-29	91.010	91.140	82.840	84.020	54.326	7,209,624
2022-11-28	90.000	92.740	89.000	90.600	58.581	2,232,886
2022-11-25	94.000	94.100	91.500	91.780	59.344	1,425,000
2022-11-24	94.300	96.320	93.810	94.230	60.928	1,795,671
2022-11-23	92.800	96.210	89.870	95.400	61.684	2,817,936
2022-11-22	93.540	94.500	90.890	92.900	60.068	1,739,655
2022-11-21	94.000	95.500	92.800	94.590	61.160	1,820,245
2022-11-18	95.500	97.990	92.600	94.310	60.979	2,743,050
2022-11-17	93.000	96.120	91.590	95.050	61.458	2,080,690
2022-11-16	97.000	97.660	92.140	94.190	60.902	3,576,271
2022-11-15	95.000	98.150	94.200	97.630	63.126	3,651,013
2022-11-14	99.280	101.78	94.730	95.500	61.749	4,858,762
2022-11-11	111.00	112.80	101.00	101.20	65.434	4,065,559
2022-11-10	115.62	117.20	104.00	108.00	69.831	4,136,203
2022-11-09	113.30	119.91	112.00	116.66	75.430	2,914,566
2022-11-08	111.01	114.44	110.51	113.48	73.374	1,909,858
2022-11-07	115.55	116.79	110.00	112.06	72.456	2,703,238

← NewerPage 16 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.