Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	52.210	52.800	49.420	49.440	49.134	4,636,304
2025-07-22	50.070	51.170	49.690	51.080	50.764	5,320,171
2025-07-21	49.700	50.800	49.610	50.290	49.979	3,581,095
2025-07-18	51.600	51.680	49.960	50.150	49.840	5,219,481
2025-07-17	51.000	51.850	50.190	51.510	51.191	8,119,796
2025-07-16	49.010	52.960	48.810	52.220	51.897	8,637,030
2025-07-15	49.910	50.720	49.070	49.160	48.856	3,621,878
2025-07-14	50.550	51.300	49.830	50.180	49.870	4,786,026
2025-07-11	49.230	50.880	48.780	50.500	50.188	6,756,497
2025-07-10	48.460	50.930	48.460	49.100	48.796	5,209,663
2025-07-09	48.100	49.360	47.960	48.420	48.121	4,604,042
2025-07-08	47.300	48.400	47.010	48.360	48.061	3,808,529
2025-07-07	46.850	47.350	46.450	47.300	47.008	2,252,476
2025-07-04	48.000	48.100	46.770	46.820	46.531	2,956,260
2025-07-03	47.880	48.450	46.900	47.940	47.644	3,638,317
2025-07-02	48.880	48.880	47.380	47.730	47.435	4,525,824
2025-07-01	46.270	49.680	46.270	49.000	48.697	10,711,597
2025-06-30	45.100	45.980	45.100	45.850	45.567	2,247,461
2025-06-27	45.010	45.650	44.950	45.000	44.722	2,089,558
2025-06-26	45.900	46.160	44.600	44.840	44.563	3,319,175
2025-06-25	45.620	46.450	45.510	46.080	45.795	2,372,308
2025-06-24	45.750	45.860	45.120	45.590	45.308	2,616,000
2025-06-23	44.000	45.500	44.000	45.220	44.940	1,834,104
2025-06-20	45.600	45.850	44.110	44.210	43.937	3,051,888
2025-06-19	48.000	48.230	45.650	45.770	45.487	5,822,498
2025-06-18	46.580	49.330	46.580	48.050	47.753	7,189,660
2025-06-17	47.000	47.160	46.000	46.110	45.825	2,579,530
2025-06-16	45.480	48.070	45.210	47.010	46.719	3,568,744
2025-06-13	47.060	48.080	45.660	45.680	45.398	3,694,006
2025-06-12	46.700	47.990	46.010	47.410	47.117	3,828,784
2025-06-11	46.700	47.790	46.530	46.700	46.411	2,845,704
2025-06-10	48.390	50.390	46.500	46.840	46.550	5,818,967
2025-06-09	46.140	49.100	46.050	48.300	48.001	7,032,130
2025-06-06	46.700	47.310	46.100	46.130	45.845	2,500,750
2025-06-05	46.630	46.740	45.800	46.660	46.371	3,851,422
2025-06-04	46.960	48.090	46.210	47.150	46.858	4,760,354
2025-06-03	45.800	48.200	45.600	47.290	46.600	4,707,070
2025-05-30	47.620	47.870	45.200	46.520	45.841	6,260,996
2025-05-29	47.850	49.270	47.680	48.400	47.694	6,169,332
2025-05-28	49.190	50.550	48.250	48.500	47.792	6,372,541
2025-05-27	50.570	50.790	48.500	49.370	48.650	8,241,492
2025-05-26	48.510	52.780	47.810	51.620	50.867	12,355,519
2025-05-23	48.650	49.290	47.880	48.500	47.792	9,273,290
2025-05-22	45.240	46.830	45.000	45.840	45.171	3,560,403
2025-05-21	47.500	47.510	45.140	45.230	44.570	4,444,940
2025-05-20	46.900	48.510	46.880	47.780	47.083	5,723,662
2025-05-19	45.100	47.660	44.200	47.380	46.689	5,978,904
2025-05-16	43.910	47.160	43.750	44.670	44.018	5,663,413
2025-05-15	45.390	45.780	43.700	44.000	43.358	3,568,630
2025-05-14	46.510	47.000	44.980	45.520	44.856	5,757,850
2025-05-13	45.170	47.970	44.460	45.530	44.866	6,051,999
2025-05-12	43.890	44.690	43.300	44.550	43.900	2,550,408
2025-05-09	44.360	44.360	43.100	43.360	42.727	2,366,500
2025-05-08	41.480	45.400	41.400	44.360	43.713	5,990,981
2025-05-07	42.340	42.490	41.050	41.690	41.082	2,113,163
2025-05-06	40.090	41.490	40.090	41.460	40.855	2,515,087
2025-04-30	39.490	40.050	39.430	39.900	39.318	1,911,515
2025-04-29	40.010	40.400	39.380	39.490	38.914	3,298,625
2025-04-28	40.820	40.980	39.830	40.220	39.633	2,333,300
2025-04-25	39.780	41.940	39.780	41.070	40.471	4,118,144

← NewerPage 6 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.