Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	16.520	16.870	16.210	16.270	16.110	1,768,905
2024-01-18	16.680	16.810	15.950	16.510	16.348	2,794,933
2024-01-17	17.100	17.170	16.600	16.670	16.507	3,830,362
2024-01-16	17.000	17.120	16.710	17.090	16.922	4,351,902
2024-01-15	16.900	16.900	16.900	16.900	16.734	0
2024-01-12	16.460	17.000	16.250	16.900	16.734	5,007,474
2024-01-11	16.000	16.740	15.680	16.520	16.358	4,573,244
2024-01-10	15.600	16.190	15.200	15.940	15.784	4,454,094
2024-01-09	15.680	15.790	15.280	15.610	15.457	2,802,633
2024-01-08	15.940	16.130	15.500	15.500	15.348	2,263,700
2024-01-05	16.540	16.700	15.980	16.060	15.903	3,542,744
2024-01-04	16.880	16.880	16.300	16.610	16.447	4,027,299
2024-01-03	16.970	17.090	16.530	16.790	16.625	4,735,101
2024-01-02	17.900	17.970	16.990	17.150	16.982	7,836,998
2023-12-29	16.950	17.980	16.950	17.860	17.685	12,292,521
2023-12-28	16.160	17.350	15.740	16.910	16.744	10,913,064
2023-12-27	15.360	16.280	15.150	16.230	16.071	4,213,167
2023-12-26	15.590	15.590	15.090	15.310	15.160	2,403,390
2023-12-25	15.580	15.850	15.380	15.590	15.437	1,771,880
2023-12-22	15.760	15.760	15.460	15.600	15.447	1,743,587
2023-12-21	15.730	15.850	15.350	15.670	15.516	2,208,935
2023-12-20	15.910	16.100	15.770	15.790	15.635	1,101,403
2023-12-19	15.780	16.080	15.700	15.970	15.813	1,475,658
2023-12-18	15.910	16.140	15.780	15.780	15.625	2,328,653
2023-12-15	16.200	16.210	15.900	15.960	15.803	1,437,977
2023-12-14	16.070	16.330	16.020	16.100	15.942	1,818,691
2023-12-13	16.110	16.250	15.880	15.960	15.803	1,408,318
2023-12-12	16.440	16.530	16.070	16.120	15.962	2,597,721
2023-12-11	16.220	16.480	15.610	16.480	16.318	2,694,579
2023-12-08	15.950	16.300	15.910	16.160	16.002	2,663,019
2023-12-07	16.080	16.250	15.880	15.980	15.823	1,930,624
2023-12-06	16.080	16.390	15.930	16.130	15.972	1,958,186
2023-12-05	16.410	16.410	16.000	16.020	15.863	1,755,604
2023-12-04	16.660	16.660	16.300	16.410	16.249	2,809,831
2023-12-01	16.820	16.910	16.500	16.840	16.675	1,732,722
2023-11-30	17.040	17.040	16.580	16.760	16.596	1,641,697
2023-11-29	17.120	17.400	16.960	17.080	16.912	1,824,364
2023-11-28	16.780	17.250	16.740	17.110	16.942	1,694,159
2023-11-27	16.500	16.990	16.400	16.900	16.734	2,226,066
2023-11-24	16.790	16.890	16.450	16.510	16.348	2,002,926
2023-11-23	16.750	16.950	16.570	16.800	16.635	1,768,740
2023-11-22	17.040	17.050	16.590	16.590	16.427	2,420,973
2023-11-21	17.290	17.340	16.930	17.000	16.833	2,220,184
2023-11-20	17.370	17.480	17.170	17.290	17.120	2,605,243
2023-11-17	17.160	17.470	17.030	17.400	17.229	2,001,571
2023-11-16	17.290	17.550	17.180	17.180	17.012	2,337,222
2023-11-15	17.600	17.670	17.240	17.310	17.140	2,079,946
2023-11-14	17.080	17.610	16.910	17.500	17.328	3,453,488
2023-11-13	17.390	17.390	16.800	17.130	16.962	2,514,266
2023-11-10	17.240	17.430	16.950	17.200	17.031	3,463,710
2023-11-09	17.350	17.500	17.090	17.120	16.952	1,828,756
2023-11-08	17.380	17.570	17.200	17.310	17.140	3,186,355
2023-11-07	17.200	17.720	17.130	17.400	17.229	4,868,060
2023-11-06	16.900	17.230	16.800	17.180	17.012	3,721,280
2023-11-03	16.600	16.870	16.410	16.810	16.645	2,194,105
2023-11-02	16.740	17.080	16.430	16.450	16.289	2,273,268
2023-11-01	16.770	17.130	16.580	16.820	16.655	3,194,896
2023-10-31	16.860	16.880	16.500	16.780	16.615	4,249,652
2023-10-30	15.580	16.930	15.290	16.780	16.615	8,789,687
2023-10-27	15.120	15.550	14.930	15.440	15.289	1,873,434

← NewerPage 12 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.