Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	56.770	60.500	54.890	59.000	58.635	12,530,079
2026-01-16	54.690	55.290	53.780	54.400	54.064	5,013,190
2026-01-15	53.700	54.200	52.410	53.920	53.587	4,830,787
2026-01-14	54.600	55.880	53.650	54.240	53.905	7,255,494
2026-01-13	55.900	55.900	53.800	54.480	54.143	6,516,919
2026-01-12	54.660	56.430	54.410	55.980	55.634	8,982,060
2026-01-09	53.810	54.790	53.490	54.560	54.223	6,350,901
2026-01-08	53.500	54.770	53.280	53.820	53.487	8,647,881
2026-01-07	49.500	54.320	49.310	54.020	53.686	11,280,883
2026-01-06	49.020	49.700	48.810	49.530	49.224	3,242,899
2026-01-05	48.300	49.050	48.100	48.990	48.687	2,702,446
2025-12-31	48.200	48.470	47.500	47.950	47.654	2,353,921
2025-12-30	48.390	48.810	48.080	48.100	47.803	2,192,787
2025-12-29	48.950	49.280	48.450	48.580	48.280	2,477,830
2025-12-26	49.000	49.660	48.740	49.070	48.767	2,711,830
2025-12-25	48.740	49.480	48.620	49.110	48.806	2,856,175
2025-12-24	47.840	49.240	47.460	48.890	48.588	3,010,977
2025-12-23	48.600	48.990	47.920	48.020	47.723	2,577,671
2025-12-22	48.530	49.280	47.820	48.760	48.459	3,433,393
2025-12-19	50.450	50.500	47.890	47.900	47.604	3,711,180
2025-12-18	46.960	47.580	46.860	46.910	46.620	1,838,789
2025-12-17	47.160	47.790	46.300	47.460	47.167	2,890,524
2025-12-16	49.480	49.540	47.020	47.350	47.057	4,172,343
2025-12-15	49.500	50.470	49.000	49.850	49.542	4,865,883
2025-12-12	48.310	50.200	47.890	49.700	49.393	5,959,893
2025-12-11	48.290	48.770	47.670	48.280	47.981	2,963,800
2025-12-10	48.100	48.450	47.000	48.300	48.001	2,663,977
2025-12-09	49.580	49.600	47.890	48.080	47.783	3,655,999
2025-12-08	48.710	49.490	48.540	49.250	48.945	3,775,652
2025-12-05	48.180	48.890	47.780	48.710	48.409	2,874,050
2025-12-04	50.000	50.410	48.110	48.230	47.932	4,253,488
2025-12-03	50.630	50.980	49.230	49.450	49.144	5,399,163
2025-12-02	50.200	51.910	48.990	50.630	50.317	9,153,115
2025-12-01	59.020	59.500	53.680	53.980	53.646	13,652,176
2025-11-28	58.900	59.630	56.000	56.110	55.763	7,397,653
2025-11-27	58.300	61.880	57.890	59.050	58.685	8,484,632
2025-11-26	58.550	59.490	57.930	58.650	58.287	3,800,693
2025-11-25	59.520	59.890	58.410	58.970	58.605	4,906,210
2025-11-24	57.800	60.100	57.300	59.480	59.112	8,518,350
2025-11-21	56.100	58.100	55.290	57.820	57.462	6,298,737
2025-11-20	58.520	58.520	57.160	57.170	56.816	4,116,758
2025-11-19	56.410	58.000	56.400	57.650	57.294	5,370,894
2025-11-18	57.290	59.500	55.680	58.290	57.930	7,661,642
2025-11-17	55.900	58.500	55.020	58.000	57.641	7,969,350
2025-11-14	55.500	57.580	54.000	56.780	56.429	7,014,294
2025-11-13	55.880	57.490	54.880	55.830	55.485	6,430,904
2025-11-12	57.000	58.600	55.600	55.690	55.346	8,536,373
2025-11-11	54.800	57.500	54.500	56.980	56.628	9,053,222
2025-11-10	55.530	56.100	53.800	54.520	54.183	4,194,244
2025-11-07	56.000	56.100	55.000	55.410	55.067	5,493,250
2025-11-06	54.500	56.950	54.150	56.400	56.051	9,785,713
2025-11-05	51.700	55.300	51.510	54.850	54.511	7,310,575
2025-11-04	53.260	55.000	52.600	53.040	52.712	4,368,358
2025-11-03	53.400	54.400	53.000	53.630	53.298	4,174,972
2025-10-31	52.680	54.400	52.300	52.900	52.573	4,449,010
2025-10-30	54.500	54.880	52.660	52.660	52.334	5,750,996
2025-10-29	52.900	55.200	52.510	55.160	54.819	7,042,072
2025-10-28	51.750	54.490	51.600	53.220	52.891	6,793,315
2025-10-27	52.000	52.830	51.710	52.040	51.718	4,754,188
2025-10-24	51.040	51.970	50.700	51.600	51.281	4,166,837

← NewerPage 4 of 21 · 1,212 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.