Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.200	15.320	14.950	15.230	15.081	2,524,083
2023-10-25	15.060	15.440	14.900	15.340	15.190	3,074,660
2023-10-24	14.700	15.210	14.380	15.140	14.992	1,971,700
2023-10-23	15.060	15.070	14.570	14.680	14.536	1,448,184
2023-10-20	15.660	15.850	15.090	15.140	14.992	1,930,408
2023-10-19	15.280	16.150	15.280	15.690	15.536	3,067,921
2023-10-18	15.930	15.930	15.500	15.540	15.388	1,340,870
2023-10-17	15.960	15.960	15.570	15.850	15.695	1,302,980
2023-10-16	16.300	16.300	15.750	15.850	15.695	2,053,138
2023-10-13	16.350	16.350	16.130	16.220	16.061	1,938,469
2023-10-12	16.160	16.330	16.000	16.240	16.081	1,928,481
2023-10-11	15.950	16.330	15.730	16.180	16.021	2,823,018
2023-10-10	15.750	16.000	15.750	15.860	15.704	1,624,121
2023-10-09	15.760	15.980	15.680	15.810	15.655	2,413,016
2023-09-28	15.490	15.850	15.490	15.670	15.516	1,772,986
2023-09-27	15.520	15.840	15.410	15.520	15.368	1,385,279
2023-09-26	15.730	15.790	15.410	15.530	15.378	1,584,263
2023-09-25	16.050	16.050	15.490	15.750	15.596	1,631,005
2023-09-22	15.440	16.050	15.360	16.020	15.863	1,603,367
2023-09-21	15.300	15.650	15.300	15.440	15.289	1,119,702
2023-09-20	15.700	15.890	15.360	15.400	15.249	1,616,286
2023-09-19	16.110	16.110	15.700	15.750	15.596	1,108,152
2023-09-18	16.110	16.200	15.940	16.040	15.883	1,494,354
2023-09-15	15.970	16.570	15.850	16.110	15.952	2,341,085
2023-09-14	16.180	16.210	15.910	16.080	15.922	1,252,642
2023-09-13	16.450	16.500	15.950	16.160	16.002	2,186,171
2023-09-12	16.590	16.590	16.180	16.430	16.269	2,242,855
2023-09-11	16.830	16.900	16.370	16.510	16.348	2,538,494
2023-09-08	16.280	16.620	16.210	16.530	16.368	2,130,133
2023-09-07	16.540	16.560	16.310	16.320	16.160	2,250,890
2023-09-06	16.270	16.670	16.130	16.610	16.447	2,771,026
2023-09-05	16.150	16.630	16.100	16.280	16.120	3,076,609
2023-09-04	16.250	16.270	15.730	16.110	15.952	2,524,575
2023-09-01	16.200	16.280	16.000	16.170	16.011	3,340,738
2023-08-31	16.090	16.320	15.820	16.170	16.011	4,617,543
2023-08-30	15.130	15.980	15.050	15.900	15.744	6,121,336
2023-08-29	14.000	15.130	13.990	15.050	14.902	4,785,462
2023-08-28	15.440	15.460	13.980	14.100	13.962	4,620,825
2023-08-25	14.860	14.990	14.350	14.410	14.269	2,502,566
2023-08-24	14.980	15.230	14.750	14.960	14.813	1,503,723
2023-08-23	15.200	15.310	14.920	15.010	14.863	1,469,391
2023-08-22	15.630	15.630	14.880	15.230	15.081	2,169,169
2023-08-21	15.370	15.630	15.220	15.280	15.130	1,265,877
2023-08-18	15.480	15.740	15.390	15.400	15.249	1,540,359
2023-08-17	15.170	15.520	15.040	15.370	15.219	1,169,048
2023-08-16	15.350	15.530	15.180	15.190	15.041	1,169,985
2023-08-15	15.530	15.590	15.140	15.320	15.170	1,917,228
2023-08-14	15.780	15.890	15.230	15.550	15.398	2,592,744
2023-08-11	16.170	16.270	15.900	15.910	15.754	1,144,647
2023-08-10	16.070	16.270	16.010	16.200	16.041	1,231,775
2023-08-09	16.030	16.110	15.930	16.000	15.843	1,342,161
2023-08-08	16.350	16.460	15.970	16.070	15.912	2,018,012
2023-08-07	16.610	16.760	16.240	16.310	16.150	2,010,551
2023-08-04	16.690	16.810	16.600	16.690	16.526	1,309,077
2023-08-03	16.670	16.740	16.510	16.620	16.457	1,122,792
2023-08-02	16.770	16.820	16.570	16.720	16.556	1,132,578
2023-08-01	16.860	16.930	16.650	16.730	16.566	1,255,921
2023-07-31	16.790	16.970	16.670	16.840	16.675	1,822,433
2023-07-28	16.580	16.970	16.380	16.820	16.655	2,079,572
2023-07-27	16.700	16.790	16.320	16.390	16.229	1,293,891

← NewerPage 13 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.