Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.360	11.830	11.360	11.810	11.694	2,705,029
2024-04-23	11.190	11.520	11.140	11.400	11.288	2,663,873
2024-04-22	10.910	11.420	10.470	11.250	11.140	4,203,589
2024-04-19	11.220	11.300	10.810	10.960	10.853	3,986,767
2024-04-18	11.190	11.630	10.910	11.320	11.209	4,188,799
2024-04-17	11.090	11.500	10.970	11.190	11.080	6,867,095
2024-04-16	11.890	11.890	10.780	10.920	10.813	5,324,458
2024-04-15	12.040	12.440	11.710	11.890	11.773	2,831,360
2024-04-12	12.360	12.510	12.180	12.210	12.090	1,757,654
2024-04-11	12.310	12.550	12.270	12.300	12.179	2,012,322
2024-04-10	12.870	12.930	12.300	12.400	12.278	2,558,110
2024-04-09	12.740	12.990	12.620	12.970	12.843	1,937,734
2024-04-08	13.370	13.490	12.650	12.720	12.595	2,912,407
2024-04-03	13.590	13.590	13.070	13.390	13.259	1,811,467
2024-04-02	13.840	13.840	13.350	13.550	13.417	1,873,730
2024-04-01	13.680	13.970	13.580	13.780	13.645	2,444,858
2024-03-29	12.940	13.650	12.770	13.650	13.516	1,874,188
2024-03-28	12.620	13.120	12.520	12.890	12.764	2,293,916
2024-03-27	13.170	13.220	12.670	12.680	12.556	2,853,238
2024-03-26	13.500	13.570	13.010	13.180	13.051	3,530,723
2024-03-25	14.170	14.170	13.460	13.490	13.358	4,096,531
2024-03-22	14.290	14.400	13.970	14.030	13.892	4,130,073
2024-03-21	14.560	14.900	14.260	14.290	14.150	3,870,310
2024-03-20	14.800	15.050	14.560	14.740	14.595	2,051,212
2024-03-19	14.840	15.050	14.790	14.840	14.694	2,680,997
2024-03-18	14.790	14.940	14.580	14.910	14.764	2,953,484
2024-03-15	14.700	14.740	14.430	14.710	14.566	1,529,669
2024-03-14	15.170	15.210	14.530	14.690	14.546	2,537,337
2024-03-13	15.210	15.410	15.140	15.190	15.041	1,852,487
2024-03-12	15.050	15.340	14.920	15.210	15.061	1,557,434
2024-03-11	14.710	15.150	14.550	15.110	14.962	2,019,043
2024-03-08	14.440	14.980	14.440	14.810	14.665	2,364,154
2024-03-07	14.920	15.140	14.450	14.460	14.318	1,881,654
2024-03-06	14.820	15.160	14.530	14.920	14.774	2,312,173
2024-03-05	15.060	15.240	14.700	14.830	14.685	3,041,586
2024-03-04	15.160	15.360	14.840	15.060	14.912	2,467,977
2024-03-01	14.970	15.290	14.820	15.160	15.011	3,178,314
2024-02-29	14.080	15.080	14.060	15.060	14.912	3,573,823
2024-02-28	15.300	15.650	14.080	14.080	13.942	3,875,768
2024-02-27	14.530	15.310	14.530	15.300	15.150	3,290,107
2024-02-26	14.690	14.980	14.570	14.680	14.536	2,795,024
2024-02-23	14.520	14.870	14.370	14.800	14.655	1,765,556
2024-02-22	14.330	14.600	14.270	14.500	14.358	1,535,869
2024-02-21	14.300	14.880	14.180	14.320	14.180	2,310,511
2024-02-20	14.480	14.630	14.200	14.470	14.328	1,431,875
2024-02-19	14.910	15.180	14.450	14.610	14.467	2,765,548
2024-02-08	13.750	15.130	13.520	14.910	14.764	4,546,175
2024-02-07	13.100	13.900	13.010	13.500	13.368	4,700,258
2024-02-06	11.110	13.330	10.810	13.130	13.001	4,453,475
2024-02-05	12.320	12.320	11.270	11.600	11.486	3,822,259
2024-02-02	13.180	13.360	12.110	12.400	12.278	3,077,397
2024-02-01	12.650	13.440	12.560	13.180	13.051	3,382,370
2024-01-31	13.340	13.360	12.520	12.690	12.566	3,726,032
2024-01-30	14.100	14.150	13.330	13.350	13.219	4,309,971
2024-01-29	14.920	15.000	14.050	14.060	13.922	3,407,700
2024-01-26	15.670	15.710	14.860	14.870	14.724	5,924,534
2024-01-25	15.450	16.000	15.240	15.820	15.665	2,780,780
2024-01-24	15.670	15.850	14.600	15.610	15.457	4,069,941
2024-01-23	15.740	16.100	15.260	15.510	15.358	4,132,580
2024-01-22	16.330	16.350	15.580	15.770	15.615	3,171,808

← NewerPage 11 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.