Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.260	12.990	12.240	12.880	10.430	8,261,860
2024-07-25	11.910	12.340	11.810	12.170	9.855	3,936,242
2024-07-24	12.210	12.340	12.020	12.050	9.758	3,587,304
2024-07-23	12.550	12.610	12.230	12.270	9.936	4,191,999
2024-07-22	12.500	12.620	12.430	12.530	10.146	4,118,128
2024-07-19	12.410	12.620	12.300	12.420	10.057	5,806,778
2024-07-18	12.310	12.480	11.940	12.400	10.041	6,797,249
2024-07-17	12.620	12.750	12.300	12.300	9.960	5,613,809
2024-07-16	12.280	12.890	12.280	12.720	10.300	12,369,521
2024-07-15	12.560	12.950	12.350	12.500	10.122	13,360,877
2024-07-12	12.090	12.160	11.930	12.040	9.750	3,112,621
2024-07-11	11.800	12.120	11.800	12.100	9.798	4,897,808
2024-07-10	11.650	11.850	11.560	11.590	9.385	2,964,709
2024-07-09	11.360	11.730	11.150	11.700	9.474	4,880,186
2024-07-08	11.700	11.790	11.350	11.430	9.256	3,742,528
2024-07-05	11.600	11.800	11.410	11.700	9.474	4,296,144
2024-07-04	11.980	12.130	11.550	11.550	9.353	4,037,762
2024-07-03	12.260	12.380	11.890	11.910	9.644	4,392,464
2024-07-02	12.350	12.480	12.260	12.310	9.968	2,658,547
2024-07-01	12.310	12.490	12.140	12.370	10.017	4,091,966
2024-06-28	12.160	12.570	12.020	12.310	9.968	4,456,202
2024-06-27	12.510	12.560	12.130	12.140	9.831	5,049,008
2024-06-26	11.980	12.610	11.760	12.590	10.195	6,044,130
2024-06-25	11.700	12.340	11.700	11.990	9.709	6,210,595
2024-06-24	12.190	12.230	11.660	11.690	9.466	4,527,230
2024-06-21	12.350	12.460	12.110	12.300	9.960	2,813,641
2024-06-20	12.800	12.800	12.310	12.350	10.001	4,413,090
2024-06-19	12.880	13.040	12.730	12.730	10.308	4,308,626
2024-06-18	12.460	12.850	12.400	12.840	10.397	5,501,724
2024-06-17	12.580	12.600	12.380	12.460	10.090	3,820,175
2024-06-14	12.650	12.680	12.410	12.480	10.106	3,932,459
2024-06-13	12.510	12.750	12.400	12.620	10.219	4,431,164
2024-06-12	12.110	12.550	12.060	12.510	10.130	4,920,376
2024-06-11	12.050	12.180	11.830	12.120	9.814	6,020,438
2024-06-07	11.850	12.080	11.700	11.930	9.660	6,249,874
2024-06-06	12.470	12.490	11.650	11.810	9.401	6,984,257
2024-06-05	12.600	12.610	12.310	12.330	9.815	5,283,903
2024-06-04	12.740	12.880	12.510	12.650	10.070	5,467,330
2024-06-03	13.210	13.300	12.620	12.720	10.126	9,020,897
2024-05-31	13.000	13.460	13.000	13.400	10.667	7,970,765
2024-05-30	12.950	13.170	12.790	13.000	10.349	4,683,640
2024-05-29	12.910	13.100	12.810	12.930	10.293	3,373,081
2024-05-28	13.180	13.240	12.890	12.910	10.277	4,014,284
2024-05-27	12.850	13.140	12.730	13.140	10.460	5,047,082
2024-05-24	13.050	13.170	12.810	12.840	10.221	6,099,767
2024-05-23	13.360	13.420	13.120	13.150	10.468	6,114,640
2024-05-22	13.440	13.590	13.310	13.460	10.715	5,738,118
2024-05-21	13.900	13.900	13.350	13.480	10.731	10,651,511
2024-05-20	13.360	13.910	13.280	13.910	11.073	16,225,206
2024-05-17	13.150	13.320	13.050	13.310	10.595	6,212,608
2024-05-16	13.200	13.330	13.110	13.230	10.532	5,504,833
2024-05-15	13.330	13.470	13.140	13.180	10.492	6,158,021
2024-05-14	13.000	13.430	13.000	13.350	10.627	7,410,378
2024-05-13	13.240	13.240	12.830	13.000	10.349	6,099,367
2024-05-10	13.400	13.670	13.230	13.250	10.548	11,299,562
2024-05-09	13.010	13.450	13.000	13.330	10.611	7,797,543
2024-05-08	13.440	13.440	12.960	12.990	10.341	8,205,105
2024-05-07	13.390	13.510	13.210	13.340	10.619	8,395,648
2024-05-06	13.280	13.500	13.110	13.480	10.731	12,829,841
2024-04-30	13.030	13.450	12.880	13.110	10.436	18,834,727

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.2000 CNY
2025-06-10	0.2640 CNY
2024-06-07	0.2000 CNY
2023-06-09	0.5220 CNY
2022-06-10	0.6525 CNY
2021-06-10	0.5400 CNY

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