Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	79.600	84.880	79.600	82.400	35.193	4,153,752
2022-05-10	75.420	81.490	75.340	79.900	34.125	3,867,819
2022-05-09	76.170	80.700	75.600	77.710	33.190	3,284,284
2022-05-06	71.470	78.280	71.030	76.170	32.532	4,116,370
2022-05-05	71.950	75.000	70.390	72.620	31.016	3,417,167
2022-04-29	71.240	73.490	68.660	72.350	30.901	4,461,804
2022-04-28	67.450	74.360	66.090	70.580	30.145	6,262,875
2022-04-27	60.080	67.990	59.050	67.380	28.778	5,348,835
2022-04-26	60.200	63.880	59.010	60.080	25.660	6,322,529
2022-04-25	64.940	64.940	57.850	58.080	24.806	3,808,028
2022-04-22	67.750	69.580	65.170	65.720	28.069	3,457,755
2022-04-21	70.670	72.200	67.420	67.750	28.936	2,875,725
2022-04-20	73.190	75.290	70.900	70.910	30.286	2,666,472
2022-04-19	73.990	77.200	73.020	73.500	31.392	3,162,600
2022-04-18	68.930	75.340	67.710	75.300	32.161	5,584,275
2022-04-15	71.560	71.780	67.500	69.040	29.487	4,181,352
2022-04-14	77.530	79.660	71.750	72.100	30.794	4,182,961
2022-04-13	78.800	80.500	76.520	77.180	32.963	2,365,861
2022-04-12	77.290	80.840	76.210	80.780	34.501	2,335,486
2022-04-11	81.020	81.780	77.200	77.870	33.258	2,229,399
2022-04-08	84.500	85.800	81.080	82.670	35.308	2,905,186
2022-04-07	84.300	84.860	82.660	83.760	35.774	2,316,984
2022-04-06	85.810	86.050	83.070	85.490	36.513	2,553,135
2022-04-01	88.000	88.000	83.520	86.510	36.948	3,507,979
2022-03-31	91.600	91.880	85.110	87.960	37.568	5,014,973
2022-03-30	79.600	93.680	77.630	91.900	39.250	6,716,625
2022-03-29	78.000	80.100	76.810	78.600	33.570	2,192,582
2022-03-28	80.240	80.240	76.800	77.700	33.186	2,427,583
2022-03-25	82.500	83.030	79.550	80.720	34.475	2,765,720
2022-03-24	81.600	83.400	80.300	82.350	35.172	3,200,852
2022-03-23	84.200	85.670	81.000	82.100	35.065	3,749,109
2022-03-22	85.800	87.100	81.560	83.990	35.872	5,307,210
2022-03-21	79.500	88.020	79.500	82.970	35.436	7,623,375
2022-03-18	79.290	80.000	75.120	76.500	32.673	3,615,952
2022-03-17	74.100	82.000	74.000	79.290	33.865	7,788,375
2022-03-16	67.500	72.210	64.400	71.890	30.704	3,930,412
2022-03-15	68.000	70.320	66.430	66.660	28.470	2,398,612
2022-03-14	71.910	71.910	68.000	68.500	29.256	1,882,462
2022-03-11	72.750	73.740	69.680	72.860	31.118	2,236,950
2022-03-10	74.660	75.250	72.530	74.070	31.635	1,680,637
2022-03-09	72.510	74.400	68.950	72.060	30.777	2,132,887
2022-03-08	74.000	76.490	71.880	71.910	30.713	2,097,402
2022-03-07	74.680	75.900	73.520	73.840	31.537	1,485,337
2022-03-04	76.580	77.480	74.800	75.500	32.246	1,524,105
2022-03-03	79.880	79.880	76.150	76.600	32.716	2,030,512
2022-03-02	78.280	80.400	77.170	78.930	33.711	1,750,500
2022-03-01	79.860	82.210	79.110	79.500	33.954	2,885,184
2022-02-28	76.750	80.750	75.940	79.500	33.954	3,243,825
2022-02-25	75.600	77.700	74.800	76.820	32.810	2,660,199
2022-02-24	76.000	77.880	73.000	74.000	31.605	2,881,586
2022-02-23	73.980	76.930	72.980	76.060	32.485	2,512,044
2022-02-22	72.880	73.930	71.010	72.880	31.127	2,079,787
2022-02-21	75.550	75.870	72.220	73.000	31.178	1,617,369
2022-02-18	74.130	74.130	71.770	73.570	31.422	3,143,490
2022-02-17	70.680	74.870	70.380	74.140	31.665	4,113,875
2022-02-16	67.540	71.840	67.000	70.950	30.303	3,111,637
2022-02-15	65.600	67.560	64.590	67.270	28.731	2,280,804
2022-02-14	64.980	65.880	63.700	65.660	28.043	2,109,825
2022-02-11	69.000	69.000	64.530	64.950	27.740	3,933,675
2022-02-10	70.460	71.700	68.200	69.020	29.478	2,262,010

← NewerPage 19 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.