Sijin Intelligent Forming Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.930 | 11.970 | 11.690 | 11.690 | 11.690 | 1,620,100 |
| 2026-10-20 | 11.670 | 11.920 | 11.550 | 11.890 | 11.890 | 2,461,987 |
| 2026-10-19 | 11.490 | 11.720 | 11.350 | 11.670 | 11.670 | 3,030,014 |
| 2026-10-16 | 11.490 | 11.690 | 11.440 | 11.480 | 11.480 | 2,295,200 |
| 2026-10-15 | 11.500 | 11.510 | 11.320 | 11.360 | 11.360 | 2,333,020 |
| 2026-10-14 | 11.840 | 11.880 | 11.610 | 11.630 | 11.630 | 2,298,920 |
| 2026-10-13 | 11.840 | 11.940 | 11.560 | 11.800 | 11.800 | 2,210,190 |
| 2026-10-12 | 12.040 | 12.040 | 11.800 | 11.830 | 11.830 | 1,807,580 |
| 2026-10-09 | 11.970 | 12.020 | 11.590 | 11.920 | 11.920 | 2,724,944 |
| 2026-10-08 | 12.080 | 12.330 | 11.910 | 11.970 | 11.970 | 2,341,740 |
| 2026-09-30 | 12.250 | 12.290 | 12.010 | 12.110 | 12.110 | 2,758,400 |
| 2026-09-29 | 11.970 | 12.380 | 11.900 | 12.240 | 12.240 | 3,515,430 |
| 2026-09-28 | 12.300 | 12.300 | 11.920 | 11.980 | 11.980 | 2,019,312 |
| 2026-09-24 | 12.430 | 12.460 | 12.200 | 12.200 | 12.200 | 2,202,540 |
| 2026-09-23 | 12.280 | 12.460 | 12.170 | 12.410 | 12.410 | 3,391,900 |
| 2026-09-22 | 12.160 | 12.420 | 12.140 | 12.230 | 12.230 | 3,127,180 |
| 2026-09-21 | 12.010 | 12.230 | 12.000 | 12.100 | 12.100 | 2,321,606 |
Page 1 of 1 · 17 trading days
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.