Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	70.580	70.780	67.760	70.230	29.995	1,535,706
2022-02-08	72.010	72.270	68.450	70.370	30.055	2,857,142
2022-02-07	74.630	75.500	71.180	72.100	30.794	2,556,337
2022-01-28	73.870	74.220	70.370	73.830	31.533	2,096,550
2022-01-27	75.790	77.470	73.130	73.650	31.456	2,246,287
2022-01-26	76.980	77.600	74.500	74.880	31.981	2,306,812
2022-01-25	74.690	77.090	73.000	73.050	31.200	2,079,900
2022-01-24	71.000	76.570	70.880	75.100	32.075	3,786,655
2022-01-21	71.790	72.800	70.000	71.280	30.444	2,602,687
2022-01-20	76.880	77.040	71.000	71.500	30.538	4,074,797
2022-01-19	79.750	82.750	75.380	76.380	32.622	4,832,696
2022-01-18	80.990	81.300	78.520	78.960	33.724	1,607,400
2022-01-17	81.200	82.000	78.240	81.400	34.766	4,087,741
2022-01-14	77.600	82.180	77.000	81.200	34.680	2,968,875
2022-01-13	80.960	81.030	75.410	78.330	33.455	2,256,905
2022-01-12	80.430	81.890	79.270	80.350	34.317	2,115,562
2022-01-11	81.660	82.980	80.000	80.300	34.296	1,927,575
2022-01-10	81.980	83.070	79.260	81.650	34.873	3,379,056
2022-01-07	86.450	87.450	80.600	81.600	34.851	3,516,300
2022-01-06	81.240	88.130	81.020	86.930	37.128	3,126,825
2022-01-05	88.000	88.900	82.650	82.930	35.419	2,257,762
2022-01-04	89.000	90.470	85.800	88.260	37.696	2,791,350
2021-12-31	88.480	92.180	88.240	89.900	38.396	2,828,025
2021-12-30	88.890	89.880	86.880	88.010	37.589	2,191,603
2021-12-29	89.870	91.260	85.800	88.270	37.700	3,400,422
2021-12-28	91.020	92.520	88.600	89.870	38.383	1,635,750
2021-12-27	89.660	91.280	88.500	91.000	38.866	1,847,691
2021-12-24	93.000	94.540	88.800	88.830	37.939	2,640,937
2021-12-23	88.030	94.200	87.900	92.500	39.507	3,816,900
2021-12-22	92.180	92.780	88.890	89.880	38.388	2,236,950
2021-12-21	94.550	94.550	90.580	91.680	39.156	1,978,650
2021-12-20	95.640	98.660	92.000	92.930	39.690	2,042,235
2021-12-17	101.61	101.67	97.270	97.490	41.638	1,662,187
2021-12-16	100.96	102.95	99.000	99.960	42.693	1,748,612
2021-12-15	99.010	105.22	99.010	100.96	43.120	2,878,650
2021-12-14	97.000	103.32	97.000	99.910	42.671	2,131,087
2021-12-13	98.730	99.730	95.300	99.250	42.389	2,338,980
2021-12-10	92.000	99.660	92.000	98.730	42.167	3,402,900
2021-12-09	96.000	96.000	92.280	93.520	39.942	2,378,137
2021-12-08	91.500	96.300	91.110	94.910	40.536	2,732,737
2021-12-07	97.020	97.020	90.500	91.500	39.080	3,310,204
2021-12-06	95.190	98.430	93.990	95.580	40.822	3,154,718
2021-12-03	98.000	98.000	91.660	95.700	40.873	4,453,875
2021-12-02	100.50	101.22	97.240	97.920	41.821	2,528,212
2021-12-01	101.90	104.76	99.610	99.850	42.646	3,383,325
2021-11-30	104.98	104.98	100.61	102.12	43.615	3,557,137
2021-11-29	104.25	106.41	101.06	103.30	44.119	5,756,598
2021-11-26	102.23	110.40	100.05	107.29	45.823	7,775,925
2021-11-25	99.380	100.50	96.370	99.210	42.372	3,014,885
2021-11-24	97.600	104.00	97.600	98.680	42.146	4,559,283
2021-11-23	98.760	100.80	97.790	98.640	42.129	3,397,612
2021-11-22	95.850	102.15	95.000	98.710	42.159	5,658,525
2021-11-19	90.740	96.460	90.500	94.500	40.361	5,718,825
2021-11-18	92.370	92.800	87.000	90.740	38.755	6,572,137
2021-11-17	89.320	93.980	87.990	91.910	39.255	9,910,125
2021-11-16	100.89	102.13	85.560	86.400	36.901	13,406,022
2021-11-15	101.88	104.49	98.300	102.00	43.564	8,286,468
2021-11-12	100.01	104.50	98.000	100.88	43.086	5,972,978
2021-11-11	100.41	101.60	96.680	101.40	43.308	7,649,529
2021-11-10	99.050	102.88	99.050	101.58	43.385	5,743,914

← NewerPage 20 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.