Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	44.780	44.950	43.400	43.540	42.905	1,564,219
2025-04-23	44.670	45.500	44.310	44.770	44.117	1,714,450
2025-04-22	44.680	45.200	44.160	44.600	43.949	1,326,500
2025-04-21	43.810	44.750	43.410	44.660	44.008	1,173,500
2025-04-18	43.580	44.200	43.410	43.810	43.171	952,375
2025-04-17	43.350	44.500	43.250	43.910	43.269	1,244,750
2025-04-16	44.560	44.690	43.000	43.700	43.062	1,574,279
2025-04-15	45.210	45.320	44.180	44.560	43.910	1,960,369
2025-04-14	45.490	45.800	44.570	45.250	44.590	3,278,134
2025-04-11	42.490	45.450	42.410	44.730	44.077	4,608,266
2025-04-10	43.550	44.470	42.900	43.030	42.402	2,863,840
2025-04-09	40.110	42.550	38.020	41.930	41.318	3,325,806
2025-04-08	40.400	42.770	39.980	40.750	40.155	4,180,046
2025-04-07	46.000	47.260	39.420	39.440	38.865	5,066,667
2025-04-03	49.440	50.280	49.000	49.270	48.551	1,740,717
2025-04-02	50.600	51.170	49.910	50.100	49.369	2,031,200
2025-04-01	49.640	51.540	49.300	50.900	50.157	3,227,100
2025-03-31	50.600	51.050	49.200	49.440	48.719	3,121,143
2025-03-28	52.750	53.880	50.760	50.760	50.019	4,719,644
2025-03-27	49.690	52.170	48.820	51.650	50.896	4,142,050
2025-03-26	50.150	50.800	49.500	49.700	48.975	2,309,120
2025-03-25	50.220	51.950	49.660	50.630	49.891	2,761,227
2025-03-24	51.180	51.180	49.370	50.150	49.418	3,715,024
2025-03-21	51.800	52.680	51.180	51.460	50.709	2,623,770
2025-03-20	52.820	53.470	52.020	52.080	51.320	3,205,676
2025-03-19	53.980	54.330	52.800	53.130	52.355	4,830,869
2025-03-18	51.500	55.000	51.360	54.430	53.636	8,996,167
2025-03-17	51.300	52.300	51.020	51.360	50.611	2,362,555
2025-03-14	50.910	51.500	50.520	51.260	50.512	3,209,154
2025-03-13	50.840	53.550	50.800	51.280	50.532	4,942,751
2025-03-12	51.790	51.850	50.780	50.830	50.088	2,401,711
2025-03-11	50.530	51.340	50.400	51.310	50.561	2,198,250
2025-03-10	50.160	51.880	49.850	51.250	50.502	3,303,054
2025-03-07	50.500	51.100	49.850	50.150	49.418	3,712,676
2025-03-06	48.930	52.690	48.600	50.900	50.157	8,013,253
2025-03-05	48.630	48.900	47.660	48.360	47.654	2,315,706
2025-03-04	47.710	48.650	47.510	48.470	47.763	2,240,048
2025-03-03	48.300	49.580	47.900	48.220	47.516	2,711,500
2025-02-28	49.640	50.000	47.810	48.120	47.418	3,382,596
2025-02-27	50.850	50.980	49.300	49.950	49.221	4,534,650
2025-02-26	50.500	50.900	49.720	50.850	50.108	3,220,745
2025-02-25	49.880	51.280	49.460	50.310	49.576	3,717,788
2025-02-24	52.060	52.170	49.890	50.510	49.773	6,286,901
2025-02-21	50.610	52.320	49.840	52.080	51.320	6,070,876
2025-02-20	50.600	50.980	49.710	50.600	49.862	2,685,994
2025-02-19	49.720	51.860	49.300	50.610	49.872	4,016,309
2025-02-18	52.210	52.980	49.790	50.220	49.487	4,984,698
2025-02-17	51.500	52.970	50.280	52.700	51.931	5,130,180
2025-02-14	51.600	52.450	50.370	51.280	50.532	3,779,525
2025-02-13	54.670	54.670	51.500	51.600	50.847	4,350,158
2025-02-12	53.650	54.540	53.510	54.500	53.705	2,489,200
2025-02-11	54.580	54.730	53.110	53.780	52.995	1,972,261
2025-02-10	54.980	55.160	53.670	54.560	53.764	2,296,731
2025-02-07	55.090	55.890	54.090	54.980	54.178	3,457,328
2025-02-06	50.770	55.350	50.590	55.090	54.286	4,983,645
2025-02-05	51.200	51.750	50.470	51.130	50.384	1,676,523
2025-01-27	51.850	52.390	50.470	50.580	49.842	1,895,450
2025-01-24	51.230	52.660	51.010	51.800	51.044	2,049,017
2025-01-23	51.990	53.090	51.280	51.300	50.552	2,700,600
2025-01-22	52.450	52.960	50.730	51.130	50.384	2,697,200

← NewerPage 7 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.