Jiangsu SINOJIT Wind Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.250	4.270	4.210	4.270	4.226	11,339,984
2023-01-31	4.170	4.250	4.150	4.240	4.196	13,404,112
2023-01-30	4.170	4.180	4.140	4.180	4.137	10,198,402
2023-01-20	4.090	4.120	4.080	4.120	4.078	7,003,724
2023-01-19	4.070	4.090	4.040	4.080	4.038	5,825,280
2023-01-18	4.030	4.070	4.020	4.060	4.018	5,549,400
2023-01-17	4.070	4.070	4.010	4.030	3.988	4,609,300
2023-01-16	4.050	4.070	4.020	4.040	3.998	5,207,001
2023-01-13	4.070	4.080	3.990	4.020	3.979	5,128,500
2023-01-12	4.020	4.100	4.020	4.040	3.998	6,050,747
2023-01-11	4.080	4.110	4.010	4.020	3.979	4,757,572
2023-01-10	4.110	4.140	4.070	4.080	4.038	6,133,322
2023-01-09	4.100	4.170	4.100	4.120	4.078	7,345,124
2023-01-06	4.090	4.160	4.080	4.100	4.058	9,770,453
2023-01-05	4.070	4.110	4.070	4.080	4.038	5,562,402
2023-01-04	4.090	4.120	4.040	4.070	4.028	7,553,500
2023-01-03	3.970	4.090	3.960	4.080	4.038	8,689,087
2022-12-30	3.980	4.000	3.960	3.970	3.929	2,909,698
2022-12-29	3.990	4.020	3.950	3.950	3.909	5,764,747
2022-12-28	4.020	4.040	3.980	4.010	3.969	4,532,900
2022-12-27	4.000	4.060	3.980	4.020	3.979	6,279,962
2022-12-26	3.860	4.020	3.860	4.010	3.969	8,108,368
2022-12-23	3.850	3.900	3.820	3.860	3.820	5,307,074
2022-12-22	4.000	4.000	3.850	3.860	3.820	7,890,400
2022-12-21	4.040	4.040	3.940	3.970	3.929	6,184,500
2022-12-20	3.970	4.040	3.940	4.040	3.998	8,004,000
2022-12-19	4.120	4.140	3.940	3.960	3.919	15,138,800
2022-12-16	4.150	4.150	4.110	4.110	4.068	6,735,662
2022-12-15	4.160	4.180	4.120	4.180	4.137	7,087,481
2022-12-14	4.170	4.180	4.130	4.140	4.097	6,390,500
2022-12-13	4.200	4.200	4.150	4.150	4.107	6,552,528
2022-12-12	4.200	4.210	4.150	4.170	4.127	7,646,191
2022-12-09	4.220	4.240	4.180	4.200	4.157	8,043,545
2022-12-08	4.280	4.280	4.210	4.230	4.186	9,265,600
2022-12-07	4.310	4.310	4.240	4.250	4.206	9,410,700
2022-12-06	4.350	4.350	4.290	4.310	4.266	8,727,700
2022-12-05	4.340	4.350	4.300	4.340	4.295	9,470,240
2022-12-02	4.300	4.390	4.290	4.330	4.285	13,873,926
2022-12-01	4.270	4.310	4.260	4.290	4.246	10,043,000
2022-11-30	4.280	4.280	4.230	4.250	4.206	8,060,702
2022-11-29	4.220	4.270	4.210	4.270	4.226	7,432,781
2022-11-28	4.190	4.240	4.130	4.220	4.176	9,640,544
2022-11-25	4.340	4.340	4.240	4.250	4.206	9,044,100
2022-11-24	4.290	4.370	4.280	4.340	4.295	10,180,047
2022-11-23	4.260	4.330	4.180	4.320	4.275	12,492,553
2022-11-22	4.330	4.340	4.240	4.250	4.206	11,792,200
2022-11-21	4.330	4.380	4.300	4.330	4.285	8,453,200
2022-11-18	4.350	4.390	4.330	4.340	4.295	10,722,800
2022-11-17	4.350	4.360	4.320	4.350	4.305	10,959,160
2022-11-16	4.430	4.470	4.350	4.370	4.325	10,554,645
2022-11-15	4.360	4.400	4.320	4.400	4.355	9,320,185
2022-11-14	4.400	4.400	4.310	4.330	4.285	10,868,100
2022-11-11	4.450	4.470	4.370	4.380	4.335	12,520,257
2022-11-10	4.380	4.410	4.350	4.380	4.335	8,460,349
2022-11-09	4.430	4.480	4.410	4.410	4.365	8,153,700
2022-11-08	4.420	4.530	4.380	4.460	4.414	14,371,481
2022-11-07	4.400	4.470	4.380	4.420	4.374	10,744,500
2022-11-04	4.330	4.440	4.320	4.420	4.374	11,211,806
2022-11-03	4.280	4.360	4.280	4.330	4.285	9,270,100
2022-11-02	4.320	4.350	4.270	4.320	4.275	10,557,700

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.0410 CNY
2022-05-26	0.0520 CNY
2021-03-24	0.2000 CNY
2020-06-30	0.0130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.