Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	19.120	19.350	18.660	18.700	18.560	5,861,514
2025-01-22	18.570	19.040	18.570	18.870	18.728	6,319,011
2025-01-21	18.760	18.900	18.390	18.800	18.659	5,430,165
2025-01-20	18.640	18.850	18.480	18.610	18.470	5,616,498
2025-01-17	17.890	18.640	17.730	18.480	18.341	7,365,059
2025-01-16	18.330	18.630	17.900	17.990	17.855	5,063,364
2025-01-15	18.420	18.560	18.160	18.240	18.103	5,042,059
2025-01-14	16.990	18.460	16.810	18.460	18.321	8,684,829
2025-01-13	16.510	16.970	16.250	16.920	16.793	3,897,736
2025-01-10	17.110	17.550	16.760	16.770	16.644	5,235,922
2025-01-09	17.000	17.830	16.890	17.120	16.992	5,553,307
2025-01-08	16.960	17.170	16.250	17.000	16.872	5,159,020
2025-01-07	16.780	17.100	16.600	17.060	16.932	4,645,008
2025-01-06	16.630	17.140	16.360	16.780	16.654	5,016,899
2025-01-03	16.960	17.240	16.600	16.650	16.525	5,080,517
2025-01-02	17.650	17.680	16.710	16.920	16.793	5,872,228
2024-12-31	18.600	18.750	17.610	17.670	17.537	6,603,987
2024-12-30	18.690	18.840	18.040	18.600	18.460	5,206,763
2024-12-27	19.040	19.290	18.510	18.550	18.411	7,215,645
2024-12-26	18.330	19.100	18.330	18.990	18.847	6,971,319
2024-12-25	18.740	18.770	18.210	18.450	18.312	4,571,184
2024-12-24	18.720	18.950	18.100	18.700	18.560	6,773,027
2024-12-23	19.350	19.420	18.450	18.540	18.401	8,297,911
2024-12-20	18.910	19.710	18.680	19.280	19.135	11,021,343
2024-12-19	18.000	19.080	17.930	18.890	18.748	8,525,662
2024-12-18	17.820	18.630	17.460	18.460	18.321	7,175,284
2024-12-17	18.220	18.530	17.770	17.830	17.696	6,130,973
2024-12-16	18.900	19.180	18.220	18.320	18.183	8,117,120
2024-12-13	19.060	19.390	18.780	18.850	18.709	9,255,275
2024-12-12	19.170	19.790	18.950	19.270	19.125	8,786,509
2024-12-11	18.660	19.470	18.500	19.150	19.006	11,596,993
2024-12-10	19.460	19.480	18.590	18.650	18.510	9,861,885
2024-12-09	19.000	19.020	18.350	18.540	18.401	7,570,870
2024-12-06	18.700	19.220	18.300	19.000	18.857	10,878,437
2024-12-05	18.430	18.830	18.270	18.700	18.560	7,734,642
2024-12-04	19.220	19.490	18.380	18.510	18.371	12,882,068
2024-12-03	19.380	19.590	18.350	18.580	18.441	14,676,037
2024-12-02	19.360	19.650	19.010	19.280	19.135	16,926,836
2024-11-29	18.640	19.800	18.230	19.350	19.205	32,172,939
2024-11-28	17.900	21.160	17.840	19.300	19.155	39,297,832
2024-11-27	16.810	17.720	16.320	17.630	17.498	11,161,945
2024-11-26	16.570	17.550	16.400	16.950	16.823	8,908,211
2024-11-25	16.450	16.570	16.100	16.560	16.436	5,382,636
2024-11-22	17.290	17.580	16.340	16.350	16.227	7,777,175
2024-11-21	17.210	17.590	17.050	17.340	17.210	6,612,132
2024-11-20	17.000	17.500	16.900	17.300	17.170	6,586,606
2024-11-19	16.500	17.150	16.320	17.140	17.011	7,300,595
2024-11-18	17.150	17.510	16.130	16.280	16.158	8,323,239
2024-11-15	18.010	18.250	17.090	17.150	17.021	9,173,095
2024-11-14	18.550	18.800	17.960	18.010	17.875	8,443,336
2024-11-13	18.730	18.890	18.130	18.630	18.490	9,938,948
2024-11-12	19.900	19.990	18.510	18.910	18.768	18,108,736
2024-11-11	18.390	19.860	18.120	19.850	19.701	21,696,276
2024-11-08	17.490	18.700	17.490	18.060	17.924	18,556,153
2024-11-07	16.800	17.350	16.620	17.190	17.061	9,988,877
2024-11-06	16.760	17.100	16.500	16.730	16.604	11,567,774
2024-11-05	16.150	17.070	16.090	16.780	16.654	13,564,731
2024-11-04	15.800	16.170	15.680	16.170	16.049	6,874,530
2024-11-01	16.980	16.980	15.710	15.770	15.652	12,632,760
2024-10-31	16.200	17.210	16.120	16.980	16.853	14,367,245

← NewerPage 8 of 19 · 1,094 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0620 CNY
2025-06-19	0.0900 CNY
2024-06-12	0.0280 CNY
2023-05-30	0.2500 CNY
2022-07-20	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.