Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	16.940	16.970	16.620	16.660	16.497	1,373,922
2023-07-25	16.800	16.980	16.580	16.900	16.734	1,969,897
2023-07-24	16.950	16.980	16.490	16.580	16.417	1,356,167
2023-07-21	17.060	17.260	16.800	16.830	16.665	1,920,078
2023-07-20	17.530	17.600	17.060	17.100	16.932	1,827,640
2023-07-19	17.500	17.760	17.310	17.440	17.269	2,175,814
2023-07-18	17.660	18.150	17.540	17.540	17.368	3,085,379
2023-07-17	17.770	18.020	17.420	17.670	17.497	2,597,384
2023-07-14	18.190	18.450	17.800	17.860	17.685	3,794,089
2023-07-13	17.780	18.460	17.660	18.270	18.091	5,110,806
2023-07-12	18.510	18.730	17.790	17.870	17.695	4,795,078
2023-07-11	17.740	18.890	17.660	18.370	18.190	8,564,436
2023-07-10	17.360	18.290	17.280	17.760	17.586	7,733,829
2023-07-07	17.290	17.350	16.700	17.180	17.012	3,931,791
2023-07-06	17.450	17.480	16.800	17.320	17.150	4,707,822
2023-07-05	17.160	18.270	17.050	17.160	16.992	8,922,195
2023-07-04	16.350	17.280	16.270	16.960	16.794	4,628,305
2023-07-03	16.460	16.680	16.260	16.270	16.110	2,037,430
2023-06-30	16.000	16.440	15.820	16.320	16.160	2,474,658
2023-06-29	15.850	16.170	15.840	15.960	15.803	2,513,246
2023-06-28	16.110	16.120	15.540	15.960	15.803	2,616,537
2023-06-27	15.870	16.050	15.650	16.040	15.883	1,370,630
2023-06-26	16.200	16.340	15.720	15.800	15.645	2,946,449
2023-06-21	16.920	17.050	16.200	16.340	16.180	4,848,296
2023-06-20	17.210	17.350	16.720	16.980	16.813	3,065,523
2023-06-19	17.330	17.530	17.210	17.290	17.120	2,650,105
2023-06-16	17.300	17.410	17.050	17.330	17.160	2,246,049
2023-06-15	17.440	17.840	17.280	17.320	17.150	3,031,945
2023-06-14	17.500	17.540	17.250	17.400	17.229	1,774,205
2023-06-13	17.320	17.630	16.980	17.550	17.378	2,687,433
2023-06-12	17.420	17.530	17.230	17.300	17.130	1,928,145
2023-06-09	16.920	17.470	16.760	17.350	17.180	2,903,265
2023-06-08	17.520	17.520	16.780	16.920	16.754	2,557,794
2023-06-07	17.190	17.650	17.060	17.400	17.229	1,935,020
2023-06-06	17.720	17.720	17.050	17.140	16.972	2,678,206
2023-06-05	17.730	18.000	17.700	17.760	17.586	2,368,023
2023-06-02	17.890	18.070	17.590	17.760	17.586	3,066,898
2023-06-01	17.950	18.040	17.670	17.870	17.695	2,673,683
2023-05-31	17.890	18.110	17.790	18.030	17.853	2,533,245
2023-05-30	17.750	18.070	17.610	17.930	17.754	3,266,317
2023-05-29	18.050	18.380	17.990	18.050	17.625	3,454,513
2023-05-26	17.670	18.080	17.550	17.980	17.557	2,727,111
2023-05-25	17.410	17.720	17.270	17.670	17.254	2,640,228
2023-05-24	17.380	17.800	17.000	17.490	17.079	3,264,912
2023-05-23	17.580	17.740	17.350	17.360	16.952	2,235,975
2023-05-22	17.550	17.770	17.360	17.700	17.284	3,303,753
2023-05-19	16.890	17.650	16.860	17.540	17.127	5,275,907
2023-05-18	16.700	16.960	16.520	16.910	16.512	3,741,164
2023-05-17	16.450	16.950	16.450	16.680	16.288	4,207,847
2023-05-16	16.390	16.660	16.210	16.620	16.229	3,861,974
2023-05-15	16.390	16.410	15.800	16.380	15.995	3,083,003
2023-05-12	16.350	16.700	16.290	16.370	15.985	3,522,601
2023-05-11	16.290	16.450	16.160	16.350	15.965	3,070,408
2023-05-10	16.060	16.310	16.050	16.240	15.858	3,012,735
2023-05-09	16.770	16.800	16.190	16.210	15.829	4,057,982
2023-05-08	16.960	17.040	16.710	16.770	16.376	3,073,307
2023-05-05	17.210	17.370	16.730	16.810	16.415	3,955,387
2023-05-04	17.990	18.160	17.130	17.290	16.883	4,520,189
2023-04-28	17.600	18.060	17.600	18.030	17.606	3,067,739
2023-04-27	18.000	18.130	17.560	17.600	17.186	4,072,861

← NewerPage 14 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.