Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	67.010	67.790	64.800	65.900	42.610	2,265,825
2022-08-03	68.110	69.990	66.660	66.840	43.218	3,156,075
2022-08-02	68.500	69.500	66.500	67.600	43.709	2,978,850
2022-08-01	71.490	71.490	68.580	69.280	44.795	4,003,950
2022-07-29	69.800	73.500	69.550	71.570	46.276	4,655,250
2022-07-28	71.600	72.090	69.240	69.490	44.931	2,888,400
2022-07-27	67.910	71.340	67.430	71.340	46.127	3,054,375
2022-07-26	66.000	68.360	65.250	67.800	43.838	2,228,052
2022-07-25	68.520	68.520	64.230	65.730	42.500	2,820,487
2022-07-22	69.600	69.950	66.680	68.800	44.485	2,537,184
2022-07-21	68.990	71.440	68.100	69.210	44.750	2,639,659
2022-07-20	68.800	69.500	67.320	69.300	44.808	2,995,768
2022-07-19	70.500	70.500	67.770	68.420	44.239	3,457,279
2022-07-18	71.680	72.130	68.550	70.780	45.765	3,025,800
2022-07-15	72.000	72.710	70.670	71.430	46.185	3,977,959
2022-07-14	68.080	74.870	67.800	72.000	46.554	4,592,341
2022-07-13	68.500	70.500	66.700	69.250	44.776	3,656,287
2022-07-12	68.090	70.890	67.000	67.400	43.580	2,765,791
2022-07-11	70.000	70.580	66.550	68.460	44.265	3,806,700
2022-07-08	72.580	74.090	69.550	69.990	45.254	5,300,400
2022-07-07	64.520	71.200	63.860	71.190	46.030	5,700,162
2022-07-06	63.900	67.330	63.030	64.440	41.666	3,987,987
2022-07-05	63.360	65.320	62.600	64.300	41.575	2,344,956
2022-07-04	64.440	64.890	61.610	63.320	40.942	3,700,800
2022-07-01	64.500	66.780	64.180	65.390	42.280	3,830,400
2022-06-30	63.280	64.880	62.580	64.550	41.737	3,072,675
2022-06-29	65.720	66.420	63.200	63.320	40.942	2,751,150
2022-06-28	67.600	68.300	64.010	66.450	42.966	4,072,147
2022-06-27	68.200	69.680	65.920	67.590	43.703	3,084,825
2022-06-24	68.600	69.350	67.150	67.900	43.903	2,628,340
2022-06-23	66.640	68.210	64.500	68.100	44.032	3,004,387
2022-06-22	66.700	68.860	66.300	66.600	43.063	2,052,675
2022-06-21	69.890	69.890	65.760	66.680	43.114	3,152,758
2022-06-20	67.680	71.980	67.680	68.870	44.530	2,990,197
2022-06-17	65.400	68.110	65.000	67.670	43.754	2,480,203
2022-06-16	63.200	66.720	62.900	66.240	42.830	3,101,341
2022-06-15	65.330	66.000	62.400	63.200	40.864	3,230,662
2022-06-14	65.610	67.630	64.500	65.330	42.241	2,726,407
2022-06-13	62.840	66.860	62.000	66.610	43.069	3,117,724
2022-06-10	62.520	64.170	61.580	63.620	41.136	2,368,723
2022-06-09	63.950	64.790	62.680	63.000	40.735	2,466,688
2022-06-08	63.700	65.840	62.200	64.440	41.666	3,176,481
2022-06-07	62.400	65.870	61.880	64.440	41.666	3,628,735
2022-06-06	58.850	63.880	58.600	62.170	40.198	4,375,612
2022-06-02	56.060	59.660	55.170	58.850	38.051	3,847,293
2022-06-01	56.500	57.180	55.800	56.050	36.241	2,015,704
2022-05-31	55.350	57.890	54.520	57.280	37.036	2,997,775
2022-05-30	55.000	55.990	52.980	55.030	35.582	2,669,418
2022-05-27	54.520	56.990	54.000	54.590	35.297	1,973,985
2022-05-26	54.730	57.800	51.880	55.310	35.763	4,488,793
2022-05-25	54.120	54.730	52.360	54.350	35.142	3,320,547
2022-05-24	86.400	86.400	81.010	81.680	34.885	2,361,683
2022-05-23	86.880	86.880	84.490	86.520	36.953	1,744,431
2022-05-20	87.100	87.900	85.100	86.460	36.927	2,071,125
2022-05-19	83.170	88.110	82.600	87.100	37.200	2,625,347
2022-05-18	84.950	85.500	83.420	84.270	35.992	1,774,536
2022-05-17	80.390	85.160	79.010	84.950	36.282	2,317,635
2022-05-16	81.010	82.990	80.300	81.040	34.612	1,614,393
2022-05-13	81.950	82.700	80.000	81.020	34.604	2,811,003
2022-05-12	82.410	83.460	80.840	81.950	35.001	2,785,470

← NewerPage 18 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.