Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.470	13.650	13.300	13.590	13.422	2,227,220
2025-10-22	13.420	13.700	13.410	13.490	13.323	2,440,241
2025-10-21	13.390	13.520	13.310	13.460	13.293	2,162,045
2025-10-20	13.060	13.420	13.060	13.390	13.224	3,476,771
2025-10-17	13.360	13.410	12.950	13.000	12.839	3,358,300
2025-10-16	13.510	13.550	13.340	13.350	13.185	2,532,573
2025-10-15	13.410	13.560	13.350	13.550	13.382	2,510,260
2025-10-14	13.760	13.880	13.380	13.410	13.244	4,243,890
2025-10-13	13.490	13.830	13.110	13.720	13.550	5,492,699
2025-10-10	14.050	14.180	13.890	13.930	13.757	3,543,780
2025-10-09	13.810	14.070	13.720	14.070	13.896	3,901,031
2025-09-30	13.950	14.010	13.740	13.770	13.599	4,384,168
2025-09-29	13.980	14.080	13.760	13.950	13.777	3,296,512
2025-09-26	14.210	14.250	13.970	13.970	13.797	4,198,587
2025-09-25	13.680	14.470	13.670	14.300	14.123	9,561,950
2025-09-24	13.460	13.700	13.370	13.690	13.520	2,686,120
2025-09-23	13.840	13.900	13.260	13.510	13.343	4,800,091
2025-09-22	13.760	13.830	13.570	13.800	13.629	3,028,470
2025-09-19	14.070	14.190	13.700	13.750	13.580	4,523,206
2025-09-18	14.120	14.370	13.960	14.080	13.905	6,875,304
2025-09-17	13.960	14.200	13.900	14.170	13.994	4,970,542
2025-09-16	13.920	13.950	13.760	13.950	13.777	3,057,493
2025-09-15	13.850	13.960	13.770	13.780	13.609	2,860,374
2025-09-12	14.080	14.120	13.850	13.900	13.728	4,148,072
2025-09-11	13.930	14.070	13.760	14.070	13.896	4,359,115
2025-09-10	14.020	14.200	13.920	13.930	13.757	3,300,338
2025-09-09	14.270	14.270	13.920	14.020	13.846	4,219,715
2025-09-08	14.120	14.310	14.050	14.280	14.103	4,122,050
2025-09-05	13.800	14.140	13.710	14.130	13.955	4,607,487
2025-09-04	13.850	14.030	13.500	13.750	13.580	6,071,356
2025-09-03	14.300	14.390	13.820	13.850	13.678	5,920,327
2025-09-02	14.600	14.650	14.010	14.340	14.162	9,323,813
2025-09-01	14.110	14.420	14.110	14.190	14.014	5,693,208
2025-08-29	14.280	14.550	14.060	14.280	14.103	7,119,646
2025-08-28	14.700	14.700	13.780	14.280	14.103	18,553,631
2025-08-27	15.400	15.400	15.000	15.010	14.824	8,887,996
2025-08-26	15.180	15.390	15.000	15.300	15.110	8,217,068
2025-08-25	15.230	15.320	15.080	15.190	15.002	10,370,690
2025-08-22	15.060	15.290	14.950	15.150	14.962	8,768,786
2025-08-21	15.390	15.440	14.990	15.110	14.923	11,394,400
2025-08-20	15.270	15.590	15.120	15.480	15.288	15,893,100
2025-08-19	14.800	16.150	14.480	15.320	15.130	24,045,109
2025-08-18	14.750	14.810	14.630	14.680	14.498	5,815,727
2025-08-15	14.460	14.720	14.400	14.640	14.459	5,476,196
2025-08-14	14.790	14.850	14.420	14.460	14.281	7,363,236
2025-08-13	14.830	14.900	14.660	14.800	14.617	5,702,952
2025-08-12	14.980	14.980	14.670	14.830	14.646	5,918,384
2025-08-11	15.000	15.050	14.790	14.930	14.745	6,435,892
2025-08-08	14.820	14.990	14.670	14.900	14.715	6,091,863
2025-08-07	14.810	14.990	14.740	14.880	14.696	8,009,482
2025-08-06	14.510	15.150	14.470	14.850	14.666	14,756,610
2025-08-05	14.330	14.470	14.270	14.410	14.231	8,207,081
2025-08-04	13.790	14.450	13.770	14.320	14.142	10,960,110
2025-08-01	13.770	13.930	13.660	13.850	13.678	3,822,028
2025-07-31	13.770	13.960	13.640	13.710	13.540	4,653,407
2025-07-30	13.960	13.960	13.730	13.820	13.649	3,971,212
2025-07-29	14.080	14.190	13.830	13.990	13.817	4,732,022
2025-07-28	14.020	14.140	13.940	14.120	13.945	5,441,138
2025-07-25	13.880	13.990	13.780	13.990	13.817	4,088,800
2025-07-24	13.800	13.960	13.800	13.870	13.698	4,201,441

← NewerPage 5 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.