Sijin Intelligent Forming Machinery historical data

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

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
2026-09-18	11.920	12.010	11.860	12.000	12.000	1,756,388
2026-09-17	11.780	11.940	11.690	11.850	11.850	1,799,095
2026-09-16	11.790	11.890	11.720	11.870	11.870	1,592,728
2026-09-15	11.860	12.000	11.740	11.760	11.760	2,609,640
2026-09-14	11.560	11.940	11.530	11.860	11.860	2,711,837
2026-09-11	11.790	11.800	11.520	11.630	11.630	2,745,744
2026-09-10	11.910	11.950	11.810	11.860	11.860	1,941,574
2026-09-09	12.140	12.150	11.920	11.950	11.950	2,361,870
2026-09-08	12.120	12.200	12.050	12.100	12.100	2,811,370
2026-09-07	12.210	12.350	12.120	12.180	12.180	2,471,597
2026-09-04	12.380	12.540	12.150	12.200	12.200	3,196,660
2026-09-03	12.400	12.500	12.250	12.330	12.330	2,393,980
2026-09-02	12.300	12.450	12.210	12.410	12.410	2,849,100
2026-09-01	12.500	12.600	12.270	12.360	12.360	3,497,049
2026-08-31	12.410	12.530	12.180	12.530	12.530	5,785,900
2026-08-28	12.460	12.540	12.420	12.470	12.470	2,257,792
2026-08-27	12.460	12.490	12.340	12.460	12.460	2,733,187
2026-08-26	12.650	12.650	12.380	12.510	12.510	2,369,748
2026-08-25	12.270	12.590	12.150	12.560	12.560	2,730,416
2026-08-24	12.400	12.450	12.100	12.280	12.280	2,919,844
2026-08-21	12.270	12.500	12.080	12.460	12.460	3,293,709
2026-08-20	12.170	12.380	12.150	12.280	12.280	3,107,830
2026-08-19	12.510	12.510	12.040	12.070	12.070	4,495,094
2026-08-18	12.610	12.610	12.460	12.580	12.580	2,991,534
2026-08-17	12.470	12.650	12.430	12.620	12.620	3,354,406
2026-08-14	12.580	12.670	12.380	12.490	12.490	4,458,813
2026-08-13	13.200	13.270	12.560	12.570	12.570	8,932,970
2026-08-12	12.480	13.520	12.400	13.260	13.260	11,735,385
2026-08-11	12.400	12.600	12.330	12.510	12.510	4,514,160
2026-08-10	12.170	12.440	11.990	12.390	12.390	4,520,998
2026-08-07	12.100	12.140	11.850	12.120	12.120	3,596,090
2026-08-06	12.000	12.140	11.880	12.050	12.050	4,170,037
2026-08-05	11.880	12.190	11.820	12.020	12.020	4,678,120
2026-08-04	11.780	11.940	11.740	11.870	11.870	3,862,740
2026-08-03	11.720	11.820	11.650	11.750	11.750	2,606,020
2026-07-31	11.560	11.800	11.540	11.610	11.610	4,035,487
2026-07-30	11.570	11.870	11.400	11.400	11.400	6,401,800
2026-07-29	11.350	11.570	11.270	11.560	11.560	5,033,347
2026-07-28	11.170	11.400	11.110	11.330	11.330	3,732,587
2026-07-27	10.940	11.290	10.940	11.250	11.250	3,422,699
2026-07-24	10.980	11.080	10.860	10.960	10.960	3,092,060
2026-07-23	10.800	11.100	10.790	11.070	11.070	3,531,676
2026-07-22	11.050	11.060	10.770	10.800	10.800	4,663,067

Page 1 of 1 · 60 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.