Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	49.990	50.610	47.900	48.540	47.832	3,933,773
2024-10-28	50.080	50.370	48.530	49.680	48.955	4,356,350
2024-10-25	47.450	51.660	47.450	50.560	49.822	7,421,037
2024-10-24	47.690	48.450	46.780	47.330	46.639	3,241,252
2024-10-23	47.900	49.260	47.250	48.300	47.595	4,820,231
2024-10-22	48.440	48.930	47.160	47.950	47.250	3,857,716
2024-10-21	48.260	50.180	47.630	48.590	47.881	6,130,592
2024-10-18	45.220	49.400	44.830	47.940	47.241	6,809,228
2024-10-17	46.750	47.530	45.510	45.820	45.152	4,718,810
2024-10-16	45.000	47.970	44.140	47.380	46.689	6,433,320
2024-10-15	45.000	47.480	44.600	45.460	44.797	4,551,735
2024-10-14	43.210	45.730	42.680	45.720	45.053	4,377,363
2024-10-11	45.800	46.350	42.400	43.180	42.550	4,687,723
2024-10-10	46.320	48.240	45.810	46.250	45.575	4,278,779
2024-10-09	50.520	52.000	45.700	46.310	45.634	8,437,506
2024-10-08	55.500	55.500	48.590	53.860	53.074	11,233,819
2024-09-30	42.700	47.230	42.150	46.500	45.822	7,486,175
2024-09-27	38.500	41.510	38.410	40.630	40.037	5,222,768
2024-09-26	36.890	37.850	36.280	37.850	37.298	3,174,985
2024-09-25	36.880	37.780	36.610	36.880	36.342	2,833,820
2024-09-24	34.850	36.650	34.310	36.650	36.115	3,165,118
2024-09-23	35.400	35.700	34.650	34.790	34.282	2,106,650
2024-09-20	36.190	36.490	35.080	35.430	34.913	1,695,863
2024-09-19	35.710	36.780	35.300	36.190	35.662	1,638,152
2024-09-18	35.450	35.790	35.030	35.440	34.923	855,850
2024-09-13	36.300	36.300	35.360	35.440	34.923	1,408,750
2024-09-12	36.300	37.370	36.010	36.030	35.504	1,659,236
2024-09-11	35.300	36.790	35.210	36.330	35.800	2,085,907
2024-09-10	35.880	36.260	35.430	35.480	34.962	2,777,600
2024-09-09	36.200	36.590	35.760	35.860	35.337	1,555,901
2024-09-06	38.630	38.900	36.230	36.360	35.830	2,737,300
2024-09-05	39.000	39.190	38.400	38.630	38.066	1,078,050
2024-09-04	38.800	39.250	38.530	38.710	38.145	1,336,000
2024-09-03	38.050	39.780	38.000	39.250	38.677	2,658,355
2024-09-02	38.900	39.560	38.000	38.040	37.485	1,667,013
2024-08-30	37.500	40.200	37.310	38.860	38.293	4,009,155
2024-08-29	36.500	38.280	36.000	37.600	37.051	2,564,698
2024-08-28	36.350	37.480	36.040	37.250	36.707	1,466,375
2024-08-27	36.900	37.190	35.950	36.450	35.918	1,377,125
2024-08-26	36.150	37.490	36.150	36.900	36.362	1,656,870
2024-08-23	36.860	37.250	35.880	36.130	35.603	1,925,266
2024-08-22	37.620	37.760	36.740	36.860	36.322	1,484,585
2024-08-21	38.150	38.690	37.330	37.520	36.973	1,691,847
2024-08-20	40.200	40.200	38.000	38.540	37.978	2,185,201
2024-08-19	40.400	40.590	39.360	39.460	38.884	2,453,768
2024-08-16	38.600	40.960	38.500	40.580	39.988	4,311,885
2024-08-15	38.110	38.620	37.450	38.500	37.938	2,294,925
2024-08-14	39.690	39.760	38.070	38.180	37.623	2,158,186
2024-08-13	39.820	39.970	38.990	39.570	38.993	1,945,832
2024-08-12	40.400	40.600	39.420	39.930	39.347	1,291,724
2024-08-09	40.800	41.150	39.860	39.870	39.288	1,588,404
2024-08-08	40.500	41.330	39.390	40.520	39.929	2,378,375
2024-08-07	41.410	41.680	40.620	40.750	40.155	2,376,609
2024-08-06	40.900	41.850	40.450	41.550	40.944	4,146,239
2024-08-05	41.410	42.500	40.290	40.290	39.702	4,685,875
2024-08-02	42.100	43.300	41.280	41.800	41.190	7,777,304
2024-08-01	37.650	45.120	37.600	42.700	42.077	14,595,400
2024-07-31	35.610	37.650	35.200	37.600	37.051	3,441,659
2024-07-30	35.500	35.850	34.600	35.610	35.090	1,647,488
2024-07-29	36.650	36.660	35.480	35.570	35.051	2,200,065

← NewerPage 9 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.