Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	116.40	119.00	114.13	117.45	75.941	2,494,896
2022-11-03	112.78	118.10	112.78	116.38	75.249	2,391,318
2022-11-02	114.38	116.57	110.20	114.78	74.215	4,315,704
2022-11-01	112.48	122.55	111.97	116.83	75.540	3,346,368
2022-10-31	114.16	119.40	109.50	112.92	73.012	2,842,983
2022-10-28	114.99	124.30	114.00	114.60	74.099	3,332,622
2022-10-27	121.00	122.50	113.80	115.10	74.422	3,481,284
2022-10-26	114.00	122.10	111.11	121.40	78.495	3,640,155
2022-10-25	111.98	118.97	108.66	115.41	74.622	2,647,476
2022-10-24	114.51	114.56	108.82	113.00	73.064	2,553,444
2022-10-21	115.35	117.00	111.22	112.21	72.553	3,403,279
2022-10-20	109.73	122.02	107.50	116.50	75.327	4,975,164
2022-10-19	105.00	112.72	102.50	109.91	71.066	3,881,191
2022-10-18	103.00	108.60	101.00	106.92	69.133	4,366,621
2022-10-17	103.00	106.50	96.910	103.45	66.889	5,216,508
2022-10-14	109.00	109.47	102.12	105.82	68.422	3,631,818
2022-10-13	98.000	109.52	97.800	106.23	68.687	4,938,075
2022-10-12	99.710	101.64	89.900	100.30	64.852	5,479,012
2022-10-11	98.520	101.68	96.720	99.110	64.083	4,383,231
2022-10-10	105.44	107.00	95.200	97.130	62.803	5,444,134
2022-09-30	113.14	113.89	105.70	106.59	68.919	3,296,685
2022-09-29	116.60	116.60	109.05	114.65	74.131	3,620,247
2022-09-28	118.00	122.67	111.50	114.63	74.118	4,177,368
2022-09-27	118.04	119.50	114.31	118.60	76.685	3,403,198
2022-09-26	103.43	120.58	103.43	118.31	76.497	4,945,173
2022-09-23	107.47	108.01	102.80	105.01	67.898	2,925,508
2022-09-22	98.150	112.83	94.800	106.30	68.732	4,906,321
2022-09-21	101.20	103.48	96.750	97.270	62.893	2,913,250
2022-09-20	101.80	105.53	100.12	102.60	66.340	3,146,158
2022-09-19	97.580	106.00	97.030	99.900	64.594	4,178,980
2022-09-16	95.610	100.50	95.350	96.710	62.531	4,186,870
2022-09-15	100.49	101.29	90.730	97.490	63.035	5,845,216
2022-09-14	100.00	103.66	95.580	101.64	65.719	4,583,512
2022-09-13	102.98	104.80	96.430	102.35	66.178	4,126,786
2022-09-09	106.65	106.65	99.240	102.36	66.184	3,160,642
2022-09-08	102.93	110.00	100.90	106.68	68.978	5,059,950
2022-09-07	99.350	109.51	99.030	102.00	65.952	4,812,802
2022-09-06	104.52	104.70	98.380	100.99	65.299	3,941,449
2022-09-05	96.540	106.60	94.000	102.47	66.255	4,740,544
2022-09-02	92.150	98.730	89.510	95.200	61.555	4,017,673
2022-09-01	89.380	94.500	86.900	93.530	60.475	3,827,359
2022-08-31	95.480	96.580	88.000	89.820	58.076	5,374,174
2022-08-30	98.500	99.330	92.900	96.300	62.266	4,323,825
2022-08-29	83.860	99.930	81.440	97.990	63.359	7,663,581
2022-08-26	86.750	87.590	83.400	84.350	54.539	4,033,953
2022-08-25	92.090	92.650	84.600	84.600	54.701	4,417,765
2022-08-24	93.510	94.310	88.340	93.800	60.650	4,335,333
2022-08-23	90.110	94.880	88.740	94.880	61.348	4,142,277
2022-08-22	91.000	92.300	86.000	89.170	57.656	5,032,725
2022-08-19	89.190	92.660	87.100	91.550	59.195	5,849,575
2022-08-18	86.300	92.000	85.300	89.040	57.572	4,568,065
2022-08-17	82.000	87.580	82.000	85.690	55.406	5,289,360
2022-08-16	81.140	84.310	80.000	82.230	53.169	3,335,730
2022-08-15	76.390	81.980	76.000	81.210	52.509	3,714,576
2022-08-12	79.930	80.450	75.600	76.000	49.140	2,923,359
2022-08-11	83.000	83.220	77.800	79.610	51.475	4,876,545
2022-08-10	79.980	83.670	78.500	81.150	52.470	6,532,320
2022-08-09	72.970	82.660	72.030	80.020	51.740	8,980,584
2022-08-08	68.230	73.430	66.480	72.960	47.175	4,276,305
2022-08-05	66.240	68.680	65.770	68.430	44.246	2,754,337

← NewerPage 17 of 21 · 1,212 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.