Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	50.100	52.250	46.130	52.110	52.110	7,733,299
2026-07-20	55.000	55.220	48.180	49.910	49.910	6,035,644
2026-07-17	59.360	60.000	53.280	53.320	53.320	4,564,568
2026-07-16	62.500	63.690	59.140	59.590	59.590	5,928,560
2026-07-15	66.000	67.360	62.900	63.600	63.600	4,325,194
2026-07-14	67.800	68.750	62.000	65.140	65.140	7,354,503
2026-07-13	67.000	70.990	66.800	67.430	67.430	6,319,155
2026-07-10	74.000	74.360	67.500	67.510	67.510	6,531,573
2026-07-09	71.640	75.420	69.330	72.750	72.750	5,760,798
2026-07-08	72.410	74.320	68.020	70.610	70.610	4,982,865
2026-07-07	69.000	73.880	68.420	71.440	71.440	6,367,029
2026-07-06	73.000	73.390	67.000	69.010	69.010	7,220,740
2026-07-03	78.000	78.900	71.950	72.100	72.100	8,200,038
2026-07-02	78.300	84.000	77.160	77.570	77.570	7,640,606
2026-07-01	90.670	92.310	84.580	85.250	85.250	7,750,763
2026-06-30	84.720	93.330	84.720	90.230	90.230	9,483,523
2026-06-29	84.400	86.180	79.000	85.120	85.120	8,443,968
2026-06-26	80.360	85.600	77.890	83.430	83.430	8,056,120
2026-06-25	79.090	84.660	78.820	80.650	80.650	7,936,604
2026-06-24	74.660	79.790	71.950	79.000	79.000	7,447,920
2026-06-23	78.930	78.940	74.600	75.380	75.380	6,070,443
2026-06-22	75.950	84.680	74.880	79.400	79.400	10,373,108
2026-06-18	72.950	73.090	70.060	73.090	73.090	5,630,887
2026-06-17	69.690	73.960	69.690	73.160	73.160	7,030,569
2026-06-16	66.620	72.160	66.330	71.100	71.100	8,297,966
2026-06-15	66.270	68.300	65.040	66.930	66.930	5,642,430
2026-06-12	72.920	72.980	65.970	65.970	65.970	9,287,137
2026-06-11	64.500	70.490	64.080	67.280	67.280	8,021,750
2026-06-10	62.840	64.680	61.980	63.900	63.900	4,487,089
2026-06-09	62.000	65.080	61.590	64.060	64.060	5,567,740
2026-06-08	63.500	65.300	60.830	61.400	61.400	7,057,357
2026-06-05	67.000	69.960	65.110	66.070	66.070	6,344,681
2026-06-04	62.710	70.660	62.510	67.610	67.610	10,248,460
2026-06-03	64.640	68.000	63.880	64.680	64.280	7,042,013
2026-06-02	64.220	66.160	63.000	65.000	64.598	6,959,462
2026-06-01	64.800	67.700	63.000	64.420	64.022	5,418,432
2026-05-29	69.120	69.450	64.600	64.890	64.489	6,797,318
2026-05-28	63.380	71.200	61.680	68.850	68.424	12,182,675
2026-05-27	64.510	68.490	63.400	63.700	63.306	7,102,267
2026-05-26	68.770	68.870	64.000	64.920	64.519	8,515,712
2026-05-25	69.220	69.790	65.550	67.400	66.983	10,275,015
2026-05-22	68.510	69.200	65.000	67.860	67.440	11,040,735
2026-05-21	73.370	77.500	67.320	67.530	67.112	18,391,404
2026-05-20	70.390	72.970	69.510	72.360	71.913	10,152,257
2026-05-19	65.220	71.200	64.610	70.310	69.875	13,482,498
2026-05-18	62.080	69.550	61.800	66.670	66.258	18,846,539
2026-05-15	58.000	67.000	54.880	63.850	63.455	23,072,153
2026-05-14	55.490	59.410	54.750	58.700	58.337	15,275,258
2026-05-13	53.600	56.500	53.200	55.060	54.720	9,548,754
2026-05-12	54.210	56.860	52.400	54.720	54.382	12,966,301
2026-05-11	51.170	56.600	50.400	54.500	54.163	13,162,056
2026-05-08	49.830	51.500	49.800	50.440	50.128	5,148,045
2026-05-07	49.500	50.690	49.300	50.230	49.919	4,976,077
2026-05-06	49.250	50.240	48.700	49.510	49.204	6,780,469
2026-04-30	43.630	49.490	43.190	49.250	48.945	11,506,931
2026-04-29	42.780	44.330	42.300	43.630	43.360	5,586,970
2026-04-28	44.580	44.690	41.700	42.300	42.038	5,590,341
2026-04-27	45.610	45.930	44.750	45.760	45.477	2,851,100
2026-04-24	46.380	46.500	45.520	45.670	45.388	1,712,093
2026-04-23	47.230	47.450	46.150	46.380	46.093	2,225,650

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.4000 CNY
2025-06-04	0.4000 CNY
2024-05-30	0.4000 CNY
2023-06-27	0.7500 CNY
2022-05-25	0.7500 CNY
2021-05-18	0.4000 CNY
2020-06-08	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.