Sijin Intelligent Forming Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 14.660 | 14.720 | 14.460 | 14.720 | 11.920 | 5,239,454 |
| 2025-01-20 | 14.620 | 14.740 | 14.500 | 14.610 | 11.831 | 7,521,662 |
| 2025-01-17 | 14.380 | 14.690 | 14.380 | 14.560 | 11.790 | 5,225,455 |
| 2025-01-16 | 14.810 | 14.890 | 14.380 | 14.490 | 11.733 | 9,493,012 |
| 2025-01-15 | 14.600 | 15.050 | 14.420 | 14.740 | 11.936 | 13,434,485 |
| 2025-01-14 | 13.860 | 14.410 | 13.850 | 14.360 | 11.628 | 7,090,320 |
| 2025-01-13 | 13.510 | 13.980 | 13.330 | 13.800 | 11.175 | 4,262,825 |
| 2025-01-10 | 13.750 | 14.280 | 13.670 | 13.700 | 11.094 | 7,264,673 |
| 2025-01-09 | 13.600 | 13.800 | 13.550 | 13.740 | 11.126 | 3,769,489 |
| 2025-01-08 | 13.650 | 13.780 | 13.230 | 13.650 | 11.053 | 4,776,675 |
| 2025-01-07 | 13.390 | 13.750 | 13.260 | 13.670 | 11.069 | 4,713,225 |
| 2025-01-06 | 13.250 | 13.410 | 12.850 | 13.310 | 10.778 | 4,981,833 |
| 2025-01-03 | 13.760 | 13.770 | 13.150 | 13.200 | 10.689 | 5,635,175 |
| 2025-01-02 | 14.090 | 14.230 | 13.530 | 13.680 | 11.078 | 5,853,299 |
| 2024-12-31 | 14.480 | 14.550 | 14.070 | 14.090 | 11.410 | 4,549,904 |
| 2024-12-30 | 14.560 | 14.690 | 14.170 | 14.470 | 11.717 | 3,919,846 |
| 2024-12-27 | 14.620 | 14.840 | 14.520 | 14.580 | 11.806 | 3,816,841 |
| 2024-12-26 | 14.280 | 14.690 | 14.200 | 14.600 | 11.823 | 4,788,326 |
| 2024-12-25 | 14.590 | 14.590 | 14.070 | 14.280 | 11.563 | 5,133,223 |
| 2024-12-24 | 14.420 | 14.790 | 14.350 | 14.590 | 11.814 | 4,432,792 |
| 2024-12-23 | 15.260 | 15.320 | 14.340 | 14.380 | 11.644 | 7,159,576 |
| 2024-12-20 | 15.050 | 15.380 | 14.940 | 15.260 | 12.357 | 4,964,016 |
| 2024-12-19 | 14.880 | 15.120 | 14.790 | 15.050 | 12.187 | 4,251,651 |
| 2024-12-18 | 15.100 | 15.190 | 14.750 | 15.010 | 12.155 | 4,455,962 |
| 2024-12-17 | 15.550 | 15.640 | 14.900 | 14.970 | 12.122 | 6,080,437 |
| 2024-12-16 | 15.600 | 15.860 | 15.420 | 15.650 | 12.673 | 4,531,562 |
| 2024-12-13 | 15.860 | 16.030 | 15.590 | 15.610 | 12.640 | 5,713,358 |
| 2024-12-12 | 16.060 | 16.090 | 15.750 | 15.990 | 12.948 | 6,222,896 |
| 2024-12-11 | 15.830 | 16.090 | 15.570 | 16.030 | 12.981 | 7,964,697 |
| 2024-12-10 | 16.320 | 16.380 | 15.840 | 15.890 | 12.867 | 10,586,607 |
| 2024-12-09 | 15.990 | 16.350 | 15.840 | 15.990 | 12.948 | 9,761,767 |
| 2024-12-06 | 16.240 | 16.300 | 15.810 | 15.990 | 12.948 | 14,683,242 |
| 2024-12-05 | 16.040 | 16.730 | 16.010 | 16.230 | 13.142 | 21,743,155 |
| 2024-12-04 | 15.660 | 16.160 | 15.500 | 15.880 | 12.859 | 15,243,006 |
| 2024-12-03 | 15.440 | 15.870 | 15.370 | 15.650 | 12.673 | 11,229,518 |
| 2024-12-02 | 15.260 | 15.460 | 15.260 | 15.420 | 12.487 | 7,864,455 |
| 2024-11-29 | 14.650 | 15.300 | 14.650 | 15.300 | 12.389 | 8,481,662 |
| 2024-11-28 | 14.700 | 15.030 | 14.630 | 14.750 | 11.944 | 6,227,422 |
| 2024-11-27 | 14.580 | 14.760 | 14.180 | 14.760 | 11.952 | 6,507,911 |
| 2024-11-26 | 14.900 | 15.080 | 14.610 | 14.680 | 11.887 | 4,506,940 |
| 2024-11-25 | 14.900 | 15.060 | 14.570 | 15.040 | 12.179 | 5,753,979 |
| 2024-11-22 | 15.530 | 15.550 | 14.700 | 14.800 | 11.984 | 7,678,544 |
| 2024-11-21 | 15.580 | 15.740 | 15.310 | 15.530 | 12.576 | 7,567,359 |
| 2024-11-20 | 15.150 | 15.650 | 15.010 | 15.590 | 12.624 | 12,491,153 |
| 2024-11-19 | 14.170 | 15.230 | 14.130 | 15.170 | 12.284 | 11,484,088 |
| 2024-11-18 | 14.550 | 14.660 | 13.930 | 14.070 | 11.393 | 6,660,587 |
| 2024-11-15 | 14.810 | 15.150 | 14.510 | 14.520 | 11.758 | 6,740,935 |
| 2024-11-14 | 15.400 | 15.490 | 14.820 | 14.830 | 12.009 | 6,735,021 |
| 2024-11-13 | 15.500 | 15.640 | 14.990 | 15.410 | 12.478 | 8,523,776 |
| 2024-11-12 | 15.770 | 15.980 | 15.360 | 15.550 | 12.592 | 11,188,265 |
| 2024-11-11 | 15.250 | 15.700 | 15.240 | 15.700 | 12.713 | 10,008,869 |
| 2024-11-08 | 15.580 | 15.650 | 15.240 | 15.340 | 12.422 | 10,399,827 |
| 2024-11-07 | 15.230 | 15.500 | 15.190 | 15.460 | 12.519 | 10,661,436 |
| 2024-11-06 | 15.270 | 15.750 | 15.170 | 15.360 | 12.438 | 15,592,830 |
| 2024-11-05 | 14.790 | 15.050 | 14.640 | 15.010 | 12.155 | 9,914,339 |
| 2024-11-04 | 14.370 | 14.840 | 14.300 | 14.820 | 12.001 | 8,186,491 |
| 2024-11-01 | 15.010 | 15.110 | 14.300 | 14.320 | 11.596 | 13,597,445 |
| 2024-10-31 | 15.190 | 15.240 | 14.980 | 15.150 | 12.268 | 9,187,904 |
| 2024-10-30 | 15.080 | 15.350 | 14.800 | 15.150 | 12.268 | 10,951,471 |
| 2024-10-29 | 15.180 | 15.470 | 15.050 | 15.260 | 12.357 | 14,352,605 |
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.