Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.680	16.700	16.280	16.390	13.272	5,142,967
2025-04-23	16.150	16.760	16.100	16.630	13.466	8,184,651
2025-04-22	15.970	16.090	15.830	15.980	12.940	4,021,628
2025-04-21	15.750	16.060	15.610	16.030	12.981	4,429,622
2025-04-18	15.520	15.930	15.340	15.750	12.754	5,702,219
2025-04-17	15.530	15.850	15.460	15.540	12.584	4,149,974
2025-04-16	16.060	16.110	15.430	15.630	12.657	5,892,577
2025-04-15	16.020	16.170	15.800	16.130	13.061	5,738,222
2025-04-14	16.280	16.500	15.990	16.020	12.972	8,078,252
2025-04-11	15.300	16.260	15.300	15.940	12.908	11,054,660
2025-04-10	15.880	16.080	15.420	15.420	12.487	11,636,451
2025-04-09	14.490	15.480	13.560	15.230	12.333	13,222,505
2025-04-08	15.500	16.220	14.790	15.050	12.187	16,418,382
2025-04-07	16.500	17.000	16.430	16.430	13.304	7,153,293
2025-04-03	18.430	18.680	17.980	18.260	14.786	15,016,746
2025-04-02	18.220	18.810	17.830	18.800	15.224	21,862,832
2025-04-01	18.410	18.460	18.000	18.200	14.738	13,089,617
2025-03-31	17.600	18.470	17.060	18.380	14.883	17,996,227
2025-03-28	17.680	18.500	17.660	18.040	14.608	17,613,187
2025-03-27	18.000	18.260	17.600	17.810	14.422	12,521,465
2025-03-26	17.270	18.140	17.270	18.120	14.673	17,163,127
2025-03-25	17.190	17.760	17.080	17.430	14.114	10,408,035
2025-03-24	17.710	17.890	16.700	17.320	14.025	14,319,509
2025-03-21	18.700	18.780	17.500	17.710	14.341	20,575,651
2025-03-20	18.050	19.400	17.860	18.700	15.143	25,318,714
2025-03-19	17.750	18.290	17.700	18.120	14.673	18,927,043
2025-03-18	17.640	17.850	17.550	17.820	14.430	14,086,757
2025-03-17	17.690	17.740	17.450	17.640	14.284	14,985,006
2025-03-14	17.640	17.910	17.190	17.820	14.430	21,756,692
2025-03-13	18.500	18.850	17.400	17.630	14.276	32,263,692
2025-03-12	20.530	20.530	18.400	18.520	14.997	54,993,419
2025-03-11	16.740	18.660	16.610	18.660	15.110	15,518,094
2025-03-10	16.800	17.090	16.700	16.960	13.734	14,976,714
2025-03-07	16.000	17.170	16.000	16.770	13.580	18,442,171
2025-03-06	16.000	16.130	15.910	15.990	12.948	8,631,043
2025-03-05	15.710	15.960	15.560	15.890	12.867	7,065,370
2025-03-04	15.400	15.880	15.380	15.720	12.729	6,224,863
2025-03-03	15.610	15.840	15.410	15.490	12.543	7,861,605
2025-02-28	16.300	16.330	15.530	15.570	12.608	12,657,497
2025-02-27	16.630	16.660	16.150	16.360	13.248	14,886,402
2025-02-26	16.210	17.170	16.100	16.670	13.499	23,017,821
2025-02-25	15.730	16.350	15.530	16.050	12.997	13,850,489
2025-02-24	15.700	16.110	15.520	15.840	12.827	10,911,253
2025-02-21	15.890	15.960	15.650	15.760	12.762	13,123,901
2025-02-20	15.450	15.940	15.330	15.910	12.883	16,526,322
2025-02-19	14.960	15.450	14.900	15.450	12.511	14,694,690
2025-02-18	15.000	15.380	14.890	15.090	12.219	11,796,183
2025-02-17	14.800	15.030	14.760	14.980	12.130	6,435,559
2025-02-14	14.780	14.930	14.670	14.740	11.936	5,386,094
2025-02-13	15.230	15.300	14.810	14.830	12.009	7,596,403
2025-02-12	15.050	15.470	14.950	15.270	12.365	9,186,796
2025-02-11	15.020	15.490	14.850	15.150	12.268	9,282,013
2025-02-10	15.020	15.140	14.810	15.070	12.203	7,264,608
2025-02-07	15.110	15.270	14.840	15.020	12.163	11,228,714
2025-02-06	14.680	15.230	14.680	15.150	12.268	8,267,014
2025-02-05	14.700	14.830	14.590	14.700	11.904	4,402,539
2025-01-27	14.950	14.960	14.640	14.660	11.871	4,193,422
2025-01-24	14.580	14.860	14.520	14.840	12.017	6,057,830
2025-01-23	14.900	14.970	14.660	14.670	11.879	7,041,993
2025-01-22	14.660	15.050	14.600	14.770	11.960	8,776,613

← NewerPage 7 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.