Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	17.770	18.120	17.700	17.830	17.411	3,902,338
2023-04-25	18.270	18.580	17.500	17.980	17.557	6,435,843
2023-04-24	19.010	19.040	18.300	18.470	18.036	7,843,612
2023-04-21	21.330	21.340	19.100	19.170	18.719	12,175,769
2023-04-20	23.200	23.220	21.050	21.210	20.711	13,291,679
2023-04-19	24.420	24.880	23.710	24.030	23.465	6,162,245
2023-04-18	25.080	25.450	24.080	24.470	23.894	3,418,300
2023-04-17	25.850	26.290	25.160	25.370	24.773	3,489,799
2023-04-14	25.310	26.370	24.520	26.100	25.486	4,888,206
2023-04-13	26.430	26.700	24.800	25.120	24.529	5,126,689
2023-04-12	26.100	26.550	25.010	26.480	25.857	5,202,979
2023-04-11	26.300	27.790	26.170	26.810	26.179	6,077,117
2023-04-10	25.940	28.000	25.460	26.550	25.925	8,592,485
2023-04-07	25.700	26.180	25.140	25.650	25.047	4,189,084
2023-04-06	24.900	26.800	24.820	25.550	24.949	6,913,041
2023-04-04	24.880	25.780	24.510	25.110	24.519	6,246,621
2023-04-03	24.310	25.330	23.880	24.860	24.275	5,797,301
2023-03-31	23.880	24.150	23.510	24.040	23.475	3,636,653
2023-03-30	23.350	24.320	23.030	24.060	23.494	6,227,171
2023-03-29	22.800	23.480	22.510	23.260	22.713	3,642,406
2023-03-28	22.830	23.220	22.620	22.700	22.166	1,673,642
2023-03-27	23.180	23.490	22.760	22.980	22.439	2,311,515
2023-03-24	24.300	24.300	23.080	23.290	22.742	4,423,996
2023-03-23	23.600	24.310	23.330	24.310	23.738	5,228,496
2023-03-22	23.220	23.780	22.900	23.750	23.191	3,825,514
2023-03-21	23.480	23.500	23.110	23.390	22.840	2,568,811
2023-03-20	23.390	24.100	22.890	23.720	23.162	5,186,348
2023-03-17	23.120	23.530	22.870	23.380	22.830	5,524,695
2023-03-16	21.610	23.930	21.600	23.440	22.889	7,888,907
2023-03-15	22.090	22.850	21.600	21.780	21.268	3,979,808
2023-03-14	21.430	22.180	21.110	22.090	21.570	2,205,920
2023-03-13	21.520	22.000	21.150	21.600	21.092	1,744,872
2023-03-10	21.900	22.530	21.730	21.920	21.404	2,874,134
2023-03-09	21.510	22.230	21.510	21.930	21.414	1,358,894
2023-03-08	21.060	21.760	21.040	21.640	21.131	1,086,744
2023-03-07	22.310	22.320	21.190	21.190	20.692	1,697,705
2023-03-06	22.500	22.500	21.830	22.310	21.785	1,981,384
2023-03-03	21.790	22.700	21.530	22.600	22.068	2,713,503
2023-03-02	21.710	21.860	21.420	21.420	20.916	1,029,579
2023-03-01	21.310	21.740	21.180	21.720	21.209	1,283,143
2023-02-28	21.300	21.530	20.930	21.300	20.799	841,363
2023-02-27	21.800	21.920	21.090	21.220	20.721	1,291,348
2023-02-24	22.190	22.620	21.920	22.020	21.502	1,542,875
2023-02-23	22.220	22.290	21.800	22.000	21.483	751,899
2023-02-22	21.900	22.380	21.870	22.220	21.697	669,917
2023-02-21	22.390	22.640	21.770	22.090	21.570	1,077,806
2023-02-20	21.980	22.480	21.770	22.380	21.854	750,716
2023-02-17	22.800	22.850	22.000	22.000	21.483	1,404,321
2023-02-16	23.660	23.730	22.440	22.610	22.078	1,873,500
2023-02-15	23.450	23.680	23.200	23.670	23.113	1,185,897
2023-02-14	23.790	24.170	23.340	23.430	22.879	1,359,894
2023-02-13	24.000	24.380	23.690	23.780	23.221	2,230,876
2023-02-10	24.360	24.780	23.810	24.140	23.572	1,855,486
2023-02-09	23.310	24.750	23.130	24.550	23.973	2,941,287
2023-02-08	24.320	24.660	23.450	23.550	22.996	2,265,772
2023-02-07	24.250	25.000	24.040	24.450	23.875	3,168,982
2023-02-06	23.990	24.500	23.690	23.870	23.309	1,963,195
2023-02-03	23.360	24.210	23.220	24.210	23.641	2,672,144
2023-02-02	23.270	23.870	23.100	23.620	23.064	2,982,669
2023-02-01	22.240	23.160	22.240	23.080	22.537	2,137,308

← NewerPage 15 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.