Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.750	13.940	13.730	13.940	13.767	3,358,644
2026-04-21	13.800	13.920	13.730	13.820	13.649	3,376,460
2026-04-20	13.900	13.960	13.800	13.860	13.688	3,486,228
2026-04-17	13.980	13.980	13.720	13.890	13.718	4,913,365
2026-04-16	13.820	14.070	13.700	14.000	13.826	4,133,359
2026-04-15	13.880	13.970	13.750	13.840	13.668	3,042,040
2026-04-14	13.840	13.880	13.700	13.870	13.698	2,781,706
2026-04-13	13.770	13.900	13.640	13.750	13.580	3,208,580
2026-04-10	13.840	13.940	13.700	13.780	13.609	2,540,851
2026-04-09	13.800	13.870	13.610	13.640	13.471	2,977,306
2026-04-08	13.590	13.930	13.530	13.920	13.747	3,580,946
2026-04-07	13.280	13.390	13.230	13.330	13.165	2,616,598
2026-04-03	13.600	13.600	13.150	13.260	13.096	3,456,020
2026-04-02	13.700	13.840	13.420	13.540	13.372	2,737,480
2026-04-01	13.840	13.910	13.660	13.770	13.599	2,768,320
2026-03-31	13.830	14.120	13.610	13.620	13.451	3,199,640
2026-03-30	13.560	13.830	13.400	13.750	13.580	3,660,331
2026-03-27	13.530	13.740	13.420	13.680	13.510	3,695,860
2026-03-26	13.700	14.260	13.530	13.660	13.491	5,550,755
2026-03-25	13.560	13.880	13.530	13.700	13.530	5,054,948
2026-03-24	13.540	13.610	13.090	13.560	13.392	7,822,995
2026-03-23	14.530	14.570	13.280	13.300	13.135	10,679,910
2026-03-20	15.100	15.440	14.730	14.760	14.577	5,071,271
2026-03-19	15.000	15.300	14.920	15.160	14.972	5,202,658
2026-03-18	14.750	15.290	14.640	15.200	15.012	5,228,701
2026-03-17	15.290	15.300	14.650	14.700	14.518	3,875,860
2026-03-16	15.100	15.310	14.980	15.230	15.041	5,424,880
2026-03-13	15.030	15.350	14.910	15.080	14.893	4,042,754
2026-03-12	15.290	15.500	14.990	15.030	14.844	4,966,648
2026-03-11	15.430	15.600	15.300	15.370	15.179	6,865,870
2026-03-10	15.060	15.390	15.020	15.350	15.160	5,553,021
2026-03-09	15.000	15.060	14.700	14.990	14.804	6,069,046
2026-03-06	14.530	15.150	14.530	15.030	14.844	7,712,095
2026-03-05	14.390	14.750	14.270	14.640	14.459	6,636,572
2026-03-04	13.930	14.300	13.820	14.110	13.935	5,330,539
2026-03-03	14.490	14.700	13.960	14.000	13.826	5,612,800
2026-03-02	14.670	14.890	14.460	14.510	14.330	5,865,296
2026-02-27	15.000	15.000	14.760	14.910	14.725	4,365,298
2026-02-26	14.710	15.050	14.710	15.030	14.844	4,389,386
2026-02-25	14.670	14.870	14.670	14.760	14.577	3,486,252
2026-02-24	14.710	14.790	14.590	14.700	14.518	3,788,749
2026-02-13	14.610	14.820	14.600	14.700	14.518	2,371,814
2026-02-12	14.650	14.890	14.560	14.670	14.488	3,406,022
2026-02-11	14.640	14.750	14.550	14.570	14.389	2,640,481
2026-02-10	14.780	14.810	14.650	14.650	14.468	2,333,591
2026-02-09	14.900	14.970	14.500	14.780	14.597	3,152,345
2026-02-06	14.530	14.870	14.400	14.730	14.547	3,604,032
2026-02-05	14.790	14.790	14.450	14.520	14.340	2,970,080
2026-02-04	14.620	14.770	14.530	14.710	14.528	4,720,634
2026-02-03	14.490	14.690	14.400	14.660	14.478	4,387,300
2026-02-02	14.420	14.770	14.390	14.400	14.222	4,840,371
2026-01-30	14.590	14.590	14.180	14.530	14.350	5,170,973
2026-01-29	14.680	14.690	14.270	14.320	14.142	4,840,824
2026-01-28	14.890	14.980	14.550	14.610	14.429	4,188,194
2026-01-27	14.970	14.980	14.440	14.920	14.735	4,610,566
2026-01-26	15.170	15.230	14.810	14.950	14.765	4,506,984
2026-01-23	15.250	15.250	15.030	15.190	15.002	4,749,015
2026-01-22	15.330	15.350	15.110	15.180	14.992	4,721,760
2026-01-21	14.950	15.250	14.880	15.200	15.012	4,681,006
2026-01-20	15.100	15.250	14.840	15.000	14.814	5,328,096

← NewerPage 3 of 21 · 1,217 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.