Sijin Intelligent Forming Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.230	15.290	15.030	15.180	12.292	9,846,985
2024-10-25	15.090	15.260	15.050	15.230	12.333	8,181,936
2024-10-24	14.890	15.230	14.880	15.140	12.260	6,817,788
2024-10-23	15.310	15.380	15.010	15.100	12.227	11,612,808
2024-10-22	15.020	15.590	14.960	15.380	12.454	14,461,578
2024-10-21	15.050	15.380	14.800	15.190	12.300	18,055,051
2024-10-18	14.600	15.350	14.550	15.150	12.268	18,330,163
2024-10-17	14.910	14.970	14.500	14.640	11.855	10,137,642
2024-10-16	14.500	14.980	14.410	14.760	11.952	11,984,661
2024-10-15	14.540	15.330	14.400	14.590	11.814	19,250,887
2024-10-14	13.890	14.330	13.760	14.330	11.604	7,899,213
2024-10-11	14.890	14.890	13.680	13.920	11.272	11,778,853
2024-10-10	14.830	15.090	14.450	14.890	12.057	13,667,081
2024-10-09	15.500	15.500	14.350	14.600	11.823	14,491,590
2024-10-08	16.330	16.330	14.750	15.830	12.819	19,208,851
2024-09-30	14.190	14.910	13.820	14.850	12.025	16,892,130
2024-09-27	13.180	13.820	13.060	13.560	10.980	10,445,793
2024-09-26	12.560	12.990	12.480	12.980	10.511	6,158,129
2024-09-25	12.680	12.880	12.460	12.530	10.146	6,379,649
2024-09-24	12.060	12.580	11.970	12.580	10.187	5,682,572
2024-09-23	12.140	12.160	11.960	11.990	9.709	3,702,346
2024-09-20	12.420	12.420	12.100	12.160	9.847	4,807,124
2024-09-19	12.420	12.670	12.240	12.350	10.001	5,212,075
2024-09-18	12.630	12.680	12.170	12.420	10.057	3,278,864
2024-09-13	12.930	12.980	12.580	12.580	10.187	2,909,401
2024-09-12	13.040	13.210	12.880	12.930	10.470	2,625,687
2024-09-11	13.090	13.180	13.010	13.060	10.576	2,855,751
2024-09-10	12.930	13.150	12.780	13.140	10.640	3,567,079
2024-09-09	12.880	12.970	12.700	12.880	10.430	3,134,294
2024-09-06	13.150	13.190	12.880	12.880	10.430	4,040,704
2024-09-05	13.260	13.380	13.150	13.200	10.689	4,906,947
2024-09-04	13.200	13.390	13.190	13.260	10.737	5,716,411
2024-09-03	12.900	13.310	12.890	13.310	10.778	7,376,379
2024-09-02	13.020	13.300	12.960	13.010	10.535	7,317,174
2024-08-30	12.810	13.330	12.560	13.070	10.584	10,355,066
2024-08-29	12.120	12.680	12.120	12.570	10.179	4,159,676
2024-08-28	12.020	12.400	12.020	12.250	9.920	2,875,381
2024-08-27	12.260	12.450	12.070	12.090	9.790	3,463,099
2024-08-26	12.180	12.440	12.130	12.380	10.025	2,994,241
2024-08-23	12.440	12.440	12.080	12.200	9.879	3,839,935
2024-08-22	12.610	12.760	12.380	12.410	10.049	3,928,442
2024-08-21	12.590	12.750	12.470	12.650	10.244	3,641,083
2024-08-20	12.800	12.900	12.500	12.590	10.195	3,583,524
2024-08-19	13.060	13.080	12.740	12.800	10.365	4,496,961
2024-08-16	13.020	13.230	12.930	12.990	10.519	5,736,602
2024-08-15	12.730	13.090	12.700	12.950	10.486	4,270,922
2024-08-14	13.030	13.030	12.810	12.830	10.389	3,321,824
2024-08-13	12.800	13.110	12.800	13.030	10.551	4,047,854
2024-08-12	12.800	12.930	12.740	12.840	10.397	3,901,561
2024-08-09	13.150	13.240	12.810	12.810	10.373	3,683,110
2024-08-08	13.060	13.140	12.700	13.000	10.527	5,612,681
2024-08-07	13.230	13.270	13.020	13.120	10.624	5,236,369
2024-08-06	13.200	13.320	13.000	13.230	10.713	9,082,403
2024-08-05	12.990	13.850	12.960	13.110	10.616	11,228,500
2024-08-02	13.250	13.680	13.160	13.200	10.689	8,579,420
2024-08-01	13.260	13.630	13.200	13.460	10.899	8,698,905
2024-07-31	12.780	13.390	12.780	13.300	10.770	9,834,922
2024-07-30	12.780	13.030	12.640	12.880	10.430	6,171,514
2024-07-29	12.890	13.110	12.800	12.850	10.405	7,564,275
2024-07-26	12.260	12.990	12.240	12.880	10.430	8,261,860

← NewerPage 9 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.