Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.960	11.150	10.490	11.090	11.090	6,944,778
2026-07-20	11.440	11.560	10.900	11.050	11.050	6,437,878
2026-07-17	11.910	11.980	11.290	11.330	11.330	6,472,260
2026-07-16	12.120	12.330	11.850	11.890	11.890	5,199,607
2026-07-15	12.310	12.390	12.080	12.180	12.180	4,482,840
2026-07-14	12.060	12.330	11.830	12.330	12.330	7,073,968
2026-07-13	12.920	12.980	12.050	12.050	12.050	8,991,620
2026-07-10	12.780	13.630	12.650	13.000	13.000	10,670,196
2026-07-09	12.930	13.030	12.250	12.580	12.580	10,811,013
2026-07-08	13.730	13.850	12.920	12.930	12.930	12,655,470
2026-07-07	14.260	14.780	13.800	13.830	13.830	8,452,286
2026-07-06	15.090	15.140	14.300	14.390	14.390	10,295,720
2026-07-03	14.490	15.570	14.320	15.060	15.060	13,946,402
2026-07-02	14.190	15.260	14.100	14.530	14.530	11,032,014
2026-07-01	14.080	14.470	13.780	14.360	14.360	10,378,282
2026-06-30	13.450	14.520	13.270	14.080	14.080	13,663,140
2026-06-29	13.930	14.030	13.170	13.600	13.600	12,079,440
2026-06-26	14.310	14.700	13.970	14.000	14.000	10,246,050
2026-06-25	15.160	15.400	14.400	14.420	14.420	11,755,299
2026-06-24	15.820	15.920	14.890	15.100	15.100	11,811,723
2026-06-23	16.260	16.490	15.720	15.820	15.820	11,065,690
2026-06-22	17.000	17.240	15.980	16.320	16.320	15,143,799
2026-06-18	16.600	17.230	16.300	17.000	17.000	18,150,090
2026-06-17	17.500	17.590	16.500	16.600	16.600	24,536,270
2026-06-16	16.660	18.620	16.630	17.430	17.430	35,315,244
2026-06-15	16.260	16.950	15.700	16.930	16.930	17,917,468
2026-06-12	16.500	16.730	16.010	16.250	16.250	15,745,561
2026-06-11	15.670	16.750	15.670	16.270	16.270	16,579,496
2026-06-10	15.740	17.250	15.610	16.130	15.930	22,086,230
2026-06-09	15.630	16.080	15.320	15.830	15.634	14,583,518
2026-06-08	14.570	16.100	14.400	15.650	15.456	18,909,939
2026-06-05	13.920	15.150	13.570	14.860	14.676	12,961,050
2026-06-04	14.190	14.580	13.930	14.000	13.826	7,810,175
2026-06-03	14.610	14.930	14.130	14.270	14.093	10,074,720
2026-06-02	14.600	15.590	14.590	14.740	14.557	9,319,107
2026-06-01	14.490	15.090	14.420	14.650	14.468	8,286,764
2026-05-29	15.410	15.460	14.390	14.530	14.350	12,411,330
2026-05-28	15.700	15.860	15.260	15.500	15.308	10,994,550
2026-05-27	15.480	16.480	15.410	15.700	15.505	16,271,200
2026-05-26	14.810	15.580	14.660	15.500	15.308	13,511,030
2026-05-25	15.190	15.280	14.770	14.910	14.725	7,856,501
2026-05-22	15.240	15.310	15.000	15.180	14.992	8,127,031
2026-05-21	15.800	15.960	14.900	15.030	14.844	12,990,150
2026-05-20	15.550	16.000	15.340	15.830	15.634	12,708,230
2026-05-19	14.810	15.750	14.720	15.690	15.496	15,144,450
2026-05-18	14.440	14.830	14.210	14.790	14.607	8,764,289
2026-05-15	14.150	14.760	14.110	14.540	14.360	7,985,582
2026-05-14	14.450	14.460	14.200	14.200	14.024	4,113,720
2026-05-13	14.200	14.430	14.180	14.400	14.222	5,031,672
2026-05-12	14.330	14.520	14.170	14.240	14.063	5,201,263
2026-05-11	14.460	14.520	14.150	14.350	14.172	6,266,745
2026-05-08	13.900	14.600	13.880	14.440	14.261	8,048,910
2026-05-07	13.740	14.120	13.710	13.980	13.807	5,591,468
2026-05-06	13.600	13.880	13.600	13.730	13.560	6,345,943
2026-04-30	13.410	13.700	13.350	13.590	13.422	5,366,173
2026-04-29	13.310	13.500	12.810	13.480	13.313	6,991,440
2026-04-28	13.770	13.880	13.450	13.530	13.362	3,982,164
2026-04-27	13.710	13.930	13.450	13.890	13.718	4,778,414
2026-04-24	13.700	13.820	13.570	13.750	13.580	3,681,038
2026-04-23	13.940	14.150	13.670	13.670	13.501	4,396,820

← NewerPage 2 of 5 · 243 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.