Sichuan Injet Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	54.490	54.990	53.050	53.750	53.750	4,847,950
2026-10-20	51.890	55.120	51.360	53.530	53.530	6,300,800
2026-10-19	53.610	54.130	50.600	52.310	52.310	4,057,989
2026-10-16	55.320	55.990	53.380	54.130	54.130	4,431,521
2026-10-15	54.120	55.500	53.660	54.400	54.400	3,750,362
2026-10-14	59.750	59.980	56.370	56.480	56.480	3,745,939
2026-10-13	57.500	60.280	55.600	59.400	59.400	4,852,363
2026-10-12	59.560	61.140	57.100	59.000	59.000	6,253,123
2026-10-09	61.540	61.950	56.450	59.800	59.800	6,598,299
2026-10-08	64.890	65.770	60.780	61.580	61.580	4,571,555
2026-09-30	67.300	67.930	64.500	64.970	64.970	3,950,661
2026-09-29	67.190	68.100	66.110	66.860	66.860	3,905,813
2026-09-28	72.060	72.460	66.660	67.470	67.470	5,778,812
2026-09-24	73.660	73.980	71.600	71.940	71.940	5,004,152
2026-09-23	73.090	74.990	72.220	73.650	73.650	5,179,404
2026-09-22	74.320	74.740	72.030	72.680	72.680	6,024,667
2026-09-21	72.410	74.880	71.500	72.990	72.990	8,912,781
2026-09-18	69.200	72.160	67.220	71.430	71.430	9,893,986
2026-09-17	67.580	70.100	66.000	68.500	68.500	11,014,493
2026-09-16	64.050	67.780	62.000	67.600	67.600	14,771,265
2026-09-15	56.660	61.000	56.660	59.970	59.970	6,198,535
2026-09-14	55.380	57.790	54.250	57.260	57.260	3,626,562
2026-09-11	57.380	57.380	53.520	55.640	55.640	4,241,221
2026-09-10	57.170	58.140	56.200	57.540	57.540	2,907,260
2026-09-09	58.100	59.870	57.430	57.710	57.710	5,114,577
2026-09-08	57.930	58.800	57.100	57.500	57.500	3,623,407
2026-09-07	56.850	58.330	55.810	57.930	57.930	4,775,095
2026-09-04	58.520	59.100	55.320	55.770	55.770	4,850,752
2026-09-03	58.110	58.780	56.660	57.910	57.910	4,141,967
2026-09-02	58.000	58.590	57.110	57.210	57.210	3,880,810
2026-09-01	59.320	60.000	57.880	58.650	58.650	6,695,963
2026-08-31	52.000	59.180	52.000	59.120	59.120	9,492,055
2026-08-28	55.000	58.880	53.130	53.280	53.280	8,967,729
2026-08-27	51.980	54.470	51.520	53.780	53.780	4,377,500
2026-08-26	51.980	52.800	50.850	52.000	52.000	2,468,100
2026-08-25	52.100	52.700	50.210	51.950	51.950	3,005,200
2026-08-24	52.580	53.800	51.300	52.650	52.650	2,982,500
2026-08-21	52.020	53.130	51.350	52.710	52.710	2,619,992
2026-08-20	52.980	53.270	51.510	52.260	52.260	3,595,901
2026-08-19	55.670	55.670	52.000	52.650	52.650	4,624,800
2026-08-18	56.560	57.440	55.440	56.750	56.750	4,393,200
2026-08-17	55.350	56.660	54.710	56.330	56.330	4,743,600
2026-08-14	56.000	56.000	54.580	55.380	55.380	3,590,069
2026-08-13	56.580	57.300	55.060	55.210	55.210	6,237,348
2026-08-12	53.220	57.280	53.220	56.060	56.060	8,674,140
2026-08-11	52.760	53.850	51.800	52.770	52.770	3,995,693
2026-08-10	54.680	54.830	52.260	53.400	53.400	5,820,200
2026-08-07	54.810	56.270	52.790	54.260	54.260	6,970,150
2026-08-06	51.810	54.650	50.900	53.610	53.610	10,957,983
2026-08-05	46.050	54.320	45.330	52.990	52.990	12,170,568
2026-08-04	43.810	46.550	43.210	45.640	45.640	6,783,489
2026-08-03	43.890	44.250	42.600	43.300	43.300	5,531,097
2026-07-31	45.820	46.630	43.750	43.800	43.800	7,466,384
2026-07-30	46.400	46.750	42.000	42.910	42.910	6,730,207
2026-07-29	48.090	48.500	44.420	46.750	46.750	7,116,920
2026-07-28	50.000	51.380	47.800	48.220	48.220	4,155,991
2026-07-27	50.000	51.550	49.000	50.870	50.870	3,905,894
2026-07-24	49.930	51.650	49.550	50.360	50.360	3,173,642
2026-07-23	51.500	52.800	50.000	50.680	50.680	3,525,335
2026-07-22	52.390	54.340	51.000	51.750	51.750	5,989,900

Page 1 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.