Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.550	51.550	49.450	51.040	50.724	4,523,640
2025-10-22	50.940	53.130	49.810	52.190	51.867	6,132,040
2025-10-21	51.160	51.320	50.560	50.920	50.605	3,708,379
2025-10-20	52.010	52.320	50.410	50.900	50.585	4,279,237
2025-10-17	54.320	54.550	50.510	50.860	50.546	7,068,875
2025-10-16	57.800	57.830	54.030	54.300	53.964	7,813,950
2025-10-15	56.900	57.300	54.890	56.630	56.280	8,752,785
2025-10-14	58.800	60.410	57.000	58.020	57.661	12,798,001
2025-10-13	55.000	58.580	54.860	58.000	57.641	10,069,822
2025-10-10	62.260	62.360	57.800	58.330	57.969	14,977,215
2025-10-09	54.480	62.260	53.800	62.260	61.875	16,212,862
2025-09-30	51.050	52.850	50.800	51.880	51.559	3,857,443
2025-09-29	51.800	52.100	50.580	50.970	50.655	4,168,168
2025-09-26	51.690	53.550	51.560	51.600	51.281	7,233,468
2025-09-25	48.960	51.990	48.720	51.510	51.191	7,977,422
2025-09-24	47.260	50.130	46.630	48.900	48.598	4,157,900
2025-09-23	47.700	47.700	45.800	47.270	46.978	3,347,294
2025-09-22	47.120	47.640	47.050	47.590	47.296	1,840,416
2025-09-19	48.420	48.600	47.100	47.480	47.186	3,054,092
2025-09-18	49.000	50.430	47.840	48.270	47.972	3,973,643
2025-09-17	48.500	50.060	48.300	49.140	48.836	2,542,713
2025-09-16	48.800	48.920	48.050	48.660	48.359	2,252,568
2025-09-15	49.390	49.830	48.720	48.740	48.439	1,865,750
2025-09-12	50.010	50.200	48.920	49.240	48.936	2,021,050
2025-09-11	49.070	49.950	48.320	49.920	49.611	2,588,731
2025-09-10	50.510	50.890	49.180	49.200	48.896	2,940,425
2025-09-09	51.740	51.930	50.400	50.710	50.396	3,727,606
2025-09-08	50.000	51.450	49.360	51.200	50.883	4,797,766
2025-09-05	47.120	50.180	46.950	49.830	49.522	5,236,805
2025-09-04	48.530	49.480	46.120	46.890	46.600	3,614,068
2025-09-03	48.470	49.450	48.030	48.200	47.902	2,497,954
2025-09-02	50.350	50.560	48.160	48.400	48.101	3,711,537
2025-09-01	50.180	50.960	49.660	50.000	49.691	2,518,800
2025-08-29	50.810	51.200	49.680	50.290	49.979	3,166,700
2025-08-28	50.440	51.280	49.350	50.980	50.665	3,865,882
2025-08-27	51.900	53.000	50.300	50.440	50.128	5,332,688
2025-08-26	51.500	52.470	51.160	51.480	51.162	3,741,904
2025-08-25	52.450	52.960	51.260	51.570	51.251	4,546,395
2025-08-22	50.480	51.830	50.110	51.820	51.500	4,803,150
2025-08-21	51.590	51.690	50.550	50.750	50.436	2,801,301
2025-08-20	50.900	51.800	50.220	51.520	51.201	3,785,170
2025-08-19	51.060	51.580	50.470	50.900	50.585	3,331,142
2025-08-18	50.630	51.370	50.280	51.080	50.764	4,588,785
2025-08-15	48.840	50.500	48.800	50.410	50.098	4,687,364
2025-08-14	50.000	50.160	48.620	48.890	48.588	3,226,178
2025-08-13	49.730	50.160	49.530	49.900	49.591	2,639,354
2025-08-12	49.780	50.680	49.200	50.000	49.691	3,070,350
2025-08-11	49.180	50.300	48.810	49.720	49.413	3,265,000
2025-08-08	48.620	49.380	48.310	49.190	48.886	2,807,159
2025-08-07	49.220	49.250	48.440	48.640	48.339	1,922,575
2025-08-06	48.660	49.290	48.530	49.250	48.945	1,954,425
2025-08-05	48.910	49.080	48.440	48.650	48.349	2,206,680
2025-08-04	48.780	49.450	48.010	49.400	49.095	3,366,326
2025-08-01	48.800	50.500	48.640	49.650	49.343	4,812,150
2025-07-31	47.910	49.080	47.800	48.600	48.299	2,914,550
2025-07-30	48.900	48.900	48.000	48.280	47.981	2,005,347
2025-07-29	48.870	49.290	48.380	48.960	48.657	2,174,700
2025-07-28	49.710	49.860	48.700	49.000	48.697	3,017,428
2025-07-25	49.800	49.950	49.420	49.700	49.393	1,935,403
2025-07-24	49.290	50.160	49.200	50.140	49.830	2,714,550

← NewerPage 5 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.