Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	52.450	52.960	50.730	51.130	50.384	2,697,200
2025-01-21	52.850	53.190	52.010	52.720	51.951	1,843,392
2025-01-20	53.500	54.330	52.000	52.400	51.636	3,230,267
2025-01-17	51.460	54.600	51.080	53.130	52.355	3,298,721
2025-01-16	53.090	53.390	51.210	51.750	50.995	2,509,700
2025-01-15	53.200	53.350	51.660	51.900	51.143	2,239,862
2025-01-14	50.990	53.490	50.030	53.250	52.473	3,232,040
2025-01-13	49.500	50.880	49.280	50.350	49.615	2,286,550
2025-01-10	51.300	52.450	50.300	50.390	49.655	2,446,648
2025-01-09	51.980	52.500	50.810	51.580	50.827	3,984,183
2025-01-08	51.340	51.340	48.800	50.030	49.300	3,889,793
2025-01-07	50.750	51.810	49.980	51.740	50.985	2,325,733
2025-01-06	50.730	51.490	49.990	50.690	49.950	2,434,379
2025-01-03	53.570	53.870	50.710	50.920	50.177	3,204,160
2025-01-02	55.330	56.270	52.850	53.550	52.769	3,352,184
2024-12-31	58.180	58.500	55.230	55.250	54.444	2,866,775
2024-12-30	57.400	59.880	56.510	58.020	57.174	1,961,245
2024-12-27	58.380	59.070	57.400	57.700	56.858	2,063,600
2024-12-26	55.750	59.000	55.500	58.370	57.518	2,586,423
2024-12-25	57.400	57.550	55.570	55.890	55.075	2,348,202
2024-12-24	56.920	57.840	55.900	57.400	56.563	2,349,050
2024-12-23	58.680	59.560	56.600	56.790	55.961	3,324,026
2024-12-20	57.000	60.560	56.500	59.300	58.435	5,353,982
2024-12-19	55.000	56.740	54.910	56.440	55.617	2,442,901
2024-12-18	56.260	56.950	55.330	55.650	54.838	2,830,941
2024-12-17	57.100	57.620	55.600	55.870	55.055	1,783,225
2024-12-16	59.430	59.610	56.390	57.000	56.168	3,548,345
2024-12-13	60.890	61.200	59.300	59.350	58.484	2,391,250
2024-12-12	61.200	61.740	60.720	61.400	60.504	1,818,036
2024-12-11	61.520	62.220	60.100	61.050	60.159	3,250,398
2024-12-10	64.950	64.970	62.000	62.130	61.224	3,075,327
2024-12-09	63.490	63.500	61.500	62.500	61.588	2,850,805
2024-12-06	64.270	65.380	62.500	63.510	62.583	3,516,562
2024-12-05	62.250	65.600	62.000	64.390	63.451	5,295,070
2024-12-04	65.880	68.720	62.100	62.790	61.874	8,640,743
2024-12-03	69.520	73.500	64.590	65.500	64.544	11,739,243
2024-12-02	59.510	63.370	58.900	63.000	62.081	5,099,830
2024-11-29	57.620	61.480	57.010	60.100	59.223	5,952,215
2024-11-28	57.530	58.980	56.210	57.810	56.967	4,272,397
2024-11-27	56.000	57.560	53.770	57.560	56.720	3,137,761
2024-11-26	55.890	57.360	54.950	56.090	55.272	2,816,721
2024-11-25	56.110	57.480	54.540	55.970	55.153	3,994,147
2024-11-22	59.580	60.190	56.000	56.220	55.400	5,826,629
2024-11-21	60.000	61.490	58.880	58.940	58.080	6,667,224
2024-11-20	58.900	60.290	58.110	59.430	58.563	5,223,540
2024-11-19	58.620	60.500	57.500	59.780	58.908	5,815,179
2024-11-18	57.420	61.610	55.680	58.940	58.080	8,022,463
2024-11-15	59.010	60.850	57.600	57.730	56.888	6,049,462
2024-11-14	63.230	65.000	59.360	59.900	59.026	6,378,595
2024-11-13	65.110	66.660	61.400	63.550	62.623	8,889,664
2024-11-12	65.930	70.090	64.910	65.860	64.899	14,477,390
2024-11-11	57.990	65.930	57.600	65.930	64.968	13,783,760
2024-11-08	51.500	55.150	51.000	54.940	54.138	10,620,716
2024-11-07	49.510	50.680	49.070	50.450	49.714	3,666,323
2024-11-06	51.130	51.690	49.500	50.250	49.517	4,880,213
2024-11-05	47.610	51.560	47.610	51.000	50.256	7,992,063
2024-11-04	46.580	48.200	46.380	47.600	46.906	2,761,915
2024-11-01	50.400	50.500	46.880	46.880	46.196	4,865,420
2024-10-31	48.980	50.880	48.150	50.340	49.606	5,752,737
2024-10-30	48.010	50.380	47.860	48.630	47.921	3,521,708

← NewerPage 8 of 21 · 1,218 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.