Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.010	14.020	13.760	13.810	13.639	4,266,657
2025-07-22	13.970	14.080	13.900	14.000	13.826	4,623,803
2025-07-21	13.930	13.980	13.770	13.970	13.797	4,780,473
2025-07-18	13.880	13.920	13.750	13.860	13.688	2,729,820
2025-07-17	13.900	13.940	13.740	13.880	13.708	2,903,914
2025-07-16	13.860	13.950	13.740	13.880	13.708	3,629,020
2025-07-15	13.860	13.980	13.680	13.830	13.659	3,652,317
2025-07-14	13.670	13.940	13.630	13.860	13.688	4,661,097
2025-07-11	13.590	13.690	13.500	13.660	13.491	3,619,218
2025-07-10	13.580	13.690	13.510	13.620	13.451	3,135,180
2025-07-09	13.570	13.950	13.510	13.630	13.461	5,240,376
2025-07-08	13.410	13.620	13.360	13.570	13.402	3,570,967
2025-07-07	13.420	13.440	13.290	13.410	13.244	2,489,226
2025-07-04	13.600	13.600	13.370	13.380	13.214	2,973,620
2025-07-03	13.600	13.660	13.460	13.600	13.431	2,631,444
2025-07-02	13.660	13.670	13.450	13.550	13.382	3,452,060
2025-07-01	13.580	13.720	13.450	13.660	13.491	4,476,040
2025-06-30	13.500	13.570	13.400	13.540	13.372	3,796,436
2025-06-27	13.380	13.390	13.230	13.370	13.204	3,173,452
2025-06-26	13.430	13.440	13.240	13.280	13.115	3,311,358
2025-06-25	13.320	13.420	13.210	13.400	13.234	4,080,678
2025-06-24	12.890	13.270	12.890	13.250	13.086	5,249,978
2025-06-23	12.700	12.910	12.660	12.890	12.730	3,466,634
2025-06-20	12.830	12.990	12.740	12.770	12.612	2,500,176
2025-06-19	13.150	13.280	12.820	12.850	12.691	3,574,248
2025-06-18	13.100	13.210	12.980	13.140	12.977	2,558,232
2025-06-17	13.250	13.270	13.080	13.140	12.977	2,681,389
2025-06-16	13.090	13.290	13.060	13.250	13.086	2,613,160
2025-06-13	13.320	13.390	13.080	13.130	12.967	4,016,040
2025-06-12	13.330	13.540	13.270	13.410	13.244	2,924,080
2025-06-11	13.220	13.490	13.220	13.400	13.234	3,147,567
2025-06-10	13.510	13.510	13.060	13.270	13.106	5,200,960
2025-06-09	16.230	16.440	16.230	16.410	13.288	3,901,781
2025-06-06	16.290	16.310	16.070	16.220	13.134	3,001,324
2025-06-05	16.200	16.320	16.040	16.280	13.183	3,804,721
2025-06-04	16.020	16.280	16.020	16.170	13.094	2,929,676
2025-06-03	15.900	16.120	15.880	16.040	12.989	2,817,733
2025-05-30	16.300	16.300	15.900	16.010	12.964	4,691,629
2025-05-29	16.180	16.490	16.140	16.340	13.232	3,574,295
2025-05-28	16.250	16.400	16.100	16.130	13.061	3,338,695
2025-05-27	16.310	16.460	16.120	16.230	13.142	3,449,451
2025-05-26	16.180	16.440	16.120	16.340	13.232	2,975,699
2025-05-23	16.220	16.620	16.150	16.160	13.086	4,361,822
2025-05-22	16.660	16.770	16.300	16.310	13.207	4,400,206
2025-05-21	16.920	16.980	16.480	16.650	13.483	5,914,802
2025-05-20	16.930	17.080	16.760	16.990	13.758	3,759,421
2025-05-19	17.260	17.260	16.790	16.960	13.734	4,431,620
2025-05-16	16.800	17.500	16.800	17.240	13.960	6,929,201
2025-05-15	17.000	17.030	16.710	16.800	13.604	3,930,964
2025-05-14	17.140	17.320	16.980	17.030	13.790	4,159,136
2025-05-13	17.510	17.580	17.120	17.190	13.920	5,391,642
2025-05-12	17.260	17.550	17.240	17.420	14.106	5,322,836
2025-05-09	17.490	17.490	17.060	17.190	13.920	4,656,891
2025-05-08	17.130	17.500	17.040	17.390	14.082	6,222,700
2025-05-07	17.310	17.370	16.940	17.140	13.879	7,810,076
2025-05-06	16.680	17.130	16.630	17.120	13.863	5,890,261
2025-04-30	16.440	16.790	16.310	16.620	13.458	5,656,082
2025-04-29	16.170	16.550	15.940	16.350	13.240	5,617,910
2025-04-28	16.600	16.720	16.130	16.170	13.094	6,344,183
2025-04-25	16.420	16.690	16.300	16.650	13.483	5,123,050

← NewerPage 6 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.