Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	46.540	47.170	46.280	47.170	46.878	2,274,382
2026-04-21	47.130	47.230	46.350	46.680	46.391	1,700,300
2026-04-20	46.800	47.550	46.620	47.030	46.739	2,535,484
2026-04-17	46.920	47.170	46.430	46.840	46.550	2,469,800
2026-04-16	46.880	47.180	46.450	47.070	46.779	2,029,419
2026-04-15	47.610	47.750	46.660	46.730	46.441	2,833,399
2026-04-14	46.440	47.380	46.110	47.060	46.769	3,187,490
2026-04-13	46.080	46.330	45.760	46.010	45.726	1,871,933
2026-04-10	45.880	46.640	45.850	46.330	46.044	2,577,384
2026-04-09	46.000	46.050	45.260	45.540	45.258	1,930,300
2026-04-08	44.660	46.830	44.660	46.260	45.974	3,783,822
2026-04-07	43.760	44.320	43.560	43.700	43.430	1,281,099
2026-04-03	44.760	45.090	43.640	43.700	43.430	1,595,375
2026-04-02	45.770	46.300	44.400	44.680	44.404	2,056,288
2026-04-01	45.640	46.180	45.560	45.950	45.666	2,025,000
2026-03-31	46.020	46.400	44.770	44.840	44.563	2,254,305
2026-03-30	45.650	46.090	44.900	45.940	45.656	1,792,421
2026-03-27	45.550	46.590	45.110	46.280	45.994	1,659,051
2026-03-26	47.070	47.090	45.700	45.840	45.557	1,860,650
2026-03-25	46.360	47.270	46.360	47.080	46.789	2,155,958
2026-03-24	46.240	46.480	44.970	46.270	45.984	2,261,343
2026-03-23	47.380	47.820	45.070	45.460	45.179	3,852,263
2026-03-20	48.010	49.770	47.800	48.020	47.723	3,661,783
2026-03-19	48.570	48.920	47.670	47.890	47.594	2,334,580
2026-03-18	49.480	49.830	48.810	49.300	48.995	2,518,333
2026-03-17	50.860	51.080	49.280	49.290	48.985	3,121,600
2026-03-16	51.400	51.590	50.210	50.800	50.486	2,779,474
2026-03-13	51.570	52.180	51.280	51.420	51.102	2,360,350
2026-03-12	53.010	53.150	51.080	51.840	51.519	3,749,145
2026-03-11	53.240	54.350	53.010	53.320	52.990	3,259,150
2026-03-10	52.790	53.490	52.720	53.390	53.060	2,814,940
2026-03-09	52.980	52.980	51.240	52.340	52.016	4,833,399
2026-03-06	53.490	55.500	53.330	54.130	53.795	4,101,700
2026-03-05	54.080	54.690	53.180	53.820	53.487	4,258,118
2026-03-04	52.110	54.350	52.110	53.180	52.851	3,250,369
2026-03-03	56.340	56.520	52.510	52.840	52.513	6,549,038
2026-03-02	56.230	57.800	55.410	55.550	55.207	3,628,812
2026-02-27	57.500	57.660	56.150	56.960	56.608	3,609,022
2026-02-26	57.070	58.430	56.800	58.060	57.701	4,719,552
2026-02-25	57.100	57.860	56.500	56.740	56.389	3,411,119
2026-02-24	57.760	58.070	56.900	57.200	56.846	3,535,900
2026-02-13	57.560	58.580	56.720	57.250	56.896	3,892,148
2026-02-12	56.580	59.090	56.520	58.190	57.830	4,995,367
2026-02-11	57.250	57.600	56.330	56.430	56.081	3,074,043
2026-02-10	58.510	58.550	56.790	57.450	57.095	5,717,409
2026-02-09	59.990	60.700	58.510	58.980	58.615	4,847,750
2026-02-06	59.300	60.560	57.800	58.810	58.446	6,042,960
2026-02-05	61.020	61.490	58.060	59.780	59.410	7,248,745
2026-02-04	64.210	64.340	60.510	62.180	61.796	10,771,040
2026-02-03	61.440	67.900	59.010	64.730	64.330	14,660,604
2026-02-02	58.570	62.490	58.150	60.020	59.649	11,608,728
2026-01-30	56.940	58.470	54.830	57.530	57.174	7,458,563
2026-01-29	58.940	60.480	57.080	57.270	56.916	8,974,730
2026-01-28	55.060	63.000	54.910	60.180	59.808	15,480,612
2026-01-27	55.080	55.800	52.900	55.000	54.660	4,303,392
2026-01-26	57.650	58.900	55.160	55.300	54.958	6,061,587
2026-01-23	56.880	58.640	56.480	57.950	57.592	6,186,658
2026-01-22	59.230	59.390	56.460	56.750	56.399	7,789,948
2026-01-21	57.650	62.340	56.800	59.450	59.082	10,619,026
2026-01-20	57.380	61.880	57.380	57.990	57.631	10,724,964

← NewerPage 3 of 5 · 243 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.