Shenzhen Injoinic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 25.250 | 27.390 | 24.300 | 27.060 | 27.060 | 14,552,388 |
| 2026-10-22 | 28.370 | 28.530 | 26.300 | 26.300 | 26.300 | 11,632,992 |
| 2026-10-21 | 30.350 | 30.350 | 27.960 | 28.360 | 28.360 | 12,036,393 |
| 2026-10-20 | 28.850 | 29.890 | 28.210 | 29.140 | 29.140 | 9,491,189 |
| 2026-10-19 | 29.000 | 29.450 | 26.980 | 28.690 | 28.690 | 11,420,169 |
| 2026-10-16 | 30.000 | 30.680 | 28.900 | 29.220 | 29.220 | 12,328,499 |
| 2026-10-15 | 29.830 | 30.670 | 29.280 | 29.470 | 29.470 | 12,682,700 |
| 2026-10-14 | 31.940 | 31.940 | 30.510 | 30.840 | 30.840 | 15,478,165 |
| 2026-10-13 | 28.510 | 31.980 | 28.440 | 31.330 | 31.330 | 24,942,044 |
| 2026-10-12 | 28.780 | 29.830 | 28.030 | 29.200 | 29.200 | 18,147,385 |
| 2026-10-09 | 29.100 | 29.230 | 26.900 | 28.800 | 28.800 | 19,426,603 |
| 2026-10-08 | 32.110 | 32.200 | 28.710 | 29.060 | 29.060 | 14,779,887 |
| 2026-09-30 | 32.650 | 33.200 | 31.600 | 31.790 | 31.790 | 9,790,896 |
| 2026-09-29 | 33.100 | 33.300 | 32.040 | 32.440 | 32.440 | 10,824,113 |
| 2026-09-28 | 35.350 | 35.500 | 32.340 | 32.890 | 32.890 | 17,005,031 |
| 2026-09-24 | 36.600 | 36.840 | 34.900 | 35.000 | 35.000 | 13,939,339 |
| 2026-09-23 | 36.150 | 37.700 | 35.130 | 36.630 | 36.630 | 19,958,250 |
Page 1 of 1 · 17 trading days
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.