Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.100	15.250	14.840	15.000	14.814	5,328,096
2026-01-19	15.000	15.200	14.980	15.040	14.854	4,678,155
2026-01-16	14.800	14.980	14.710	14.980	14.794	5,456,671
2026-01-15	14.620	14.790	14.430	14.770	14.587	4,762,495
2026-01-14	14.650	14.800	14.390	14.590	14.409	6,117,699
2026-01-13	14.700	14.830	14.540	14.650	14.468	4,972,300
2026-01-12	14.750	14.850	14.610	14.710	14.528	5,393,815
2026-01-09	14.610	14.890	14.560	14.710	14.528	5,292,713
2026-01-08	14.230	14.750	14.220	14.600	14.419	5,900,401
2026-01-07	14.300	14.420	14.200	14.290	14.113	3,780,387
2026-01-06	14.400	14.540	14.190	14.280	14.103	4,499,150
2026-01-05	14.430	14.480	14.280	14.300	14.123	4,172,707
2025-12-31	14.360	14.410	14.200	14.370	14.192	3,735,541
2025-12-30	14.260	14.340	14.180	14.300	14.123	3,031,763
2025-12-29	14.280	14.340	14.160	14.270	14.093	4,168,009
2025-12-26	14.260	14.330	14.080	14.230	14.054	4,943,502
2025-12-25	14.080	14.360	14.070	14.290	14.113	4,949,629
2025-12-24	13.860	14.110	13.730	14.020	13.846	3,321,761
2025-12-23	13.770	13.940	13.620	13.840	13.668	3,522,376
2025-12-22	13.730	13.930	13.730	13.730	13.560	2,343,096
2025-12-19	13.440	13.750	13.440	13.710	13.540	3,094,221
2025-12-18	13.300	13.530	13.260	13.400	13.234	2,538,818
2025-12-17	13.400	13.530	13.140	13.420	13.254	3,647,340
2025-12-16	13.750	13.790	13.390	13.400	13.234	3,293,997
2025-12-15	13.770	13.890	13.580	13.770	13.599	2,844,020
2025-12-12	13.950	14.120	13.760	13.780	13.609	3,321,020
2025-12-11	14.160	14.270	13.960	13.960	13.787	3,526,603
2025-12-10	14.200	14.360	14.110	14.160	13.984	2,880,680
2025-12-09	14.390	14.540	14.210	14.240	14.063	3,733,361
2025-12-08	14.430	14.530	14.360	14.440	14.261	3,139,247
2025-12-05	14.130	14.490	14.050	14.430	14.251	4,268,946
2025-12-04	14.370	14.370	14.040	14.170	13.994	3,305,036
2025-12-03	14.200	14.380	14.100	14.210	14.034	2,910,895
2025-12-02	14.290	14.300	14.160	14.190	14.014	2,578,938
2025-12-01	14.470	14.480	14.270	14.290	14.113	3,603,900
2025-11-28	13.990	14.380	13.930	14.370	14.192	4,025,394
2025-11-27	13.980	14.100	13.940	14.000	13.826	1,946,475
2025-11-26	14.000	14.130	13.960	13.970	13.797	2,547,801
2025-11-25	13.980	14.150	13.860	14.040	13.866	3,608,831
2025-11-24	13.770	13.900	13.680	13.840	13.668	3,645,593
2025-11-21	14.050	14.230	13.610	13.690	13.520	5,779,214
2025-11-20	14.380	14.480	14.160	14.190	14.014	3,493,037
2025-11-19	14.420	14.630	14.200	14.300	14.123	4,597,247
2025-11-18	14.420	14.650	14.350	14.460	14.281	3,684,851
2025-11-17	14.480	14.520	14.300	14.470	14.291	3,701,359
2025-11-14	14.560	14.650	14.450	14.510	14.330	3,652,550
2025-11-13	14.690	14.690	14.500	14.580	14.399	4,831,810
2025-11-12	14.810	14.830	14.550	14.680	14.498	5,016,182
2025-11-11	14.520	15.080	14.510	14.830	14.646	8,236,502
2025-11-10	14.690	14.750	14.520	14.550	14.370	5,354,209
2025-11-07	14.530	14.880	14.480	14.700	14.518	7,927,998
2025-11-06	14.490	14.700	14.370	14.590	14.409	6,126,586
2025-11-05	14.230	14.560	14.140	14.480	14.301	6,035,525
2025-11-04	14.410	14.520	14.300	14.350	14.172	6,915,200
2025-11-03	14.500	14.560	14.300	14.350	14.172	10,204,040
2025-10-31	14.250	14.500	14.100	14.360	14.182	26,715,240
2025-10-30	14.510	14.940	14.320	14.390	14.212	32,859,910
2025-10-29	13.630	13.710	13.500	13.580	13.412	3,147,180
2025-10-28	13.570	13.830	13.560	13.630	13.461	3,061,079
2025-10-27	13.700	13.730	13.560	13.630	13.461	2,331,888

← NewerPage 4 of 5 · 244 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.