Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.970	12.050	11.230	11.250	11.166	5,679,665
2024-07-22	11.900	12.150	11.830	11.960	11.870	4,969,627
2024-07-19	11.300	12.080	11.260	11.870	11.781	8,880,493
2024-07-18	11.350	11.430	10.960	11.300	11.215	5,171,755
2024-07-17	11.600	11.840	11.480	11.510	11.424	4,266,438
2024-07-16	11.310	11.630	11.200	11.610	11.523	4,140,141
2024-07-15	11.570	11.670	11.180	11.350	11.265	3,646,425
2024-07-12	11.670	11.670	11.350	11.500	11.414	3,139,177
2024-07-11	11.680	11.830	11.460	11.660	11.573	4,211,713
2024-07-10	11.310	11.560	11.300	11.400	11.314	3,606,994
2024-07-09	10.980	11.530	10.900	11.350	11.265	6,672,796
2024-07-08	11.290	11.380	10.910	10.990	10.908	2,738,203
2024-07-05	11.090	11.090	11.090	11.090	11.007	0
2024-07-04	11.550	11.590	11.000	11.090	11.007	4,185,486
2024-07-03	11.550	11.920	11.440	11.590	11.503	4,221,106
2024-07-02	11.650	11.890	11.530	11.610	11.523	3,633,024
2024-07-01	12.270	12.410	11.500	11.890	11.801	5,432,454
2024-06-28	12.180	12.660	12.150	12.410	12.317	3,339,567
2024-06-27	12.610	12.780	12.240	12.300	12.208	3,818,102
2024-06-26	12.220	12.680	12.000	12.610	12.515	3,559,107
2024-06-25	12.400	12.530	12.060	12.200	12.108	4,147,028
2024-06-24	12.890	13.060	12.350	12.420	12.327	5,258,802
2024-06-21	12.830	13.110	12.600	13.000	12.902	3,960,796
2024-06-20	12.790	13.550	12.780	12.950	12.853	7,063,071
2024-06-19	12.850	13.070	12.590	12.880	12.783	3,821,456
2024-06-18	12.780	13.060	12.640	12.980	12.883	4,961,889
2024-06-17	12.390	12.820	12.300	12.650	12.555	3,969,002
2024-06-14	12.530	12.620	12.240	12.570	12.476	4,745,134
2024-06-13	12.150	12.780	12.030	12.600	12.505	6,231,479
2024-06-12	12.010	12.330	12.010	12.060	11.970	3,027,664
2024-06-11	11.470	12.080	11.250	12.070	11.952	4,200,975
2024-06-07	11.600	11.660	11.220	11.470	11.358	3,157,532
2024-06-06	11.900	12.140	11.310	11.400	11.288	4,496,851
2024-06-05	11.590	12.180	11.560	11.670	11.556	3,756,905
2024-06-04	12.080	12.160	11.360	11.600	11.486	4,223,122
2024-06-03	12.230	12.510	11.940	12.050	11.932	4,037,484
2024-05-31	11.990	12.390	11.990	12.250	12.130	3,837,261
2024-05-30	11.560	12.120	11.430	12.010	11.892	3,393,290
2024-05-29	11.630	11.890	11.610	11.660	11.546	3,071,743
2024-05-28	11.660	12.010	11.420	11.630	11.516	3,342,413
2024-05-27	11.710	11.720	11.090	11.560	11.447	4,206,313
2024-05-24	11.990	11.990	11.530	11.550	11.437	1,978,498
2024-05-23	12.040	12.160	11.830	11.890	11.773	1,741,856
2024-05-22	11.930	12.140	11.870	12.120	12.001	1,667,843
2024-05-21	12.020	12.070	11.810	11.930	11.813	1,655,828
2024-05-20	12.030	12.320	11.920	12.020	11.902	2,042,420
2024-05-17	11.800	12.080	11.770	12.070	11.952	1,683,503
2024-05-16	11.910	12.040	11.790	11.800	11.684	2,004,640
2024-05-15	11.900	12.080	11.700	11.760	11.645	1,949,800
2024-05-14	11.920	12.170	11.880	11.900	11.783	1,977,032
2024-05-13	12.000	12.210	11.800	11.860	11.744	2,792,742
2024-05-10	12.760	12.820	12.320	12.380	12.259	2,276,904
2024-05-09	12.390	12.880	12.300	12.770	12.645	2,454,839
2024-05-08	12.740	12.930	12.350	12.520	12.397	4,261,808
2024-05-07	12.530	12.700	12.360	12.670	12.546	2,871,432
2024-05-06	12.540	12.630	12.400	12.490	12.368	3,279,398
2024-04-30	12.590	12.590	12.160	12.270	12.150	4,709,553
2024-04-29	12.240	12.580	12.170	12.380	12.259	4,269,017
2024-04-26	11.680	12.210	11.630	12.100	11.981	3,312,218
2024-04-25	11.810	11.970	11.610	11.740	11.625	3,022,793

← NewerPage 10 of 19 · 1,090 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0620 CNY
2025-06-19	0.0900 CNY
2024-06-12	0.0280 CNY
2023-05-30	0.2500 CNY
2022-07-20	0.0380 CNY

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