Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	22.240	23.160	22.240	23.080	22.537	2,137,308
2023-01-31	22.700	22.940	22.070	22.280	21.756	1,970,617
2023-01-30	23.600	23.600	22.700	22.940	22.400	1,557,673
2023-01-20	23.270	23.700	22.750	22.930	22.391	2,061,488
2023-01-19	23.010	23.550	22.980	23.430	22.879	2,551,724
2023-01-18	23.170	23.350	22.600	22.990	22.449	2,007,309
2023-01-17	23.090	24.150	22.770	22.980	22.439	5,404,257
2023-01-16	20.470	23.820	20.470	23.100	22.557	6,494,012
2023-01-13	20.790	21.080	20.510	20.730	20.242	1,749,762
2023-01-12	20.560	20.890	20.450	20.800	20.311	1,985,232
2023-01-11	21.440	22.000	20.700	20.790	20.301	3,212,334
2023-01-10	19.660	22.810	19.660	21.900	21.385	6,026,018
2023-01-09	19.430	19.780	19.230	19.450	18.992	782,325
2023-01-06	19.420	19.650	19.280	19.370	18.914	900,697
2023-01-05	19.450	19.480	19.120	19.380	18.924	790,879
2023-01-04	19.450	19.790	19.000	19.260	18.807	1,153,657
2023-01-03	18.610	19.390	18.480	19.260	18.807	1,278,521
2022-12-30	18.790	19.000	18.510	18.610	18.172	922,791
2022-12-29	18.990	19.070	18.740	18.790	18.348	867,865
2022-12-28	19.430	19.430	18.910	19.000	18.553	883,794
2022-12-27	19.450	19.620	19.000	19.510	19.051	867,354
2022-12-26	19.040	19.660	18.910	19.500	19.041	738,764
2022-12-23	19.100	19.260	18.720	18.990	18.543	799,848
2022-12-22	19.980	19.980	19.120	19.270	18.817	847,127
2022-12-21	20.230	20.330	19.580	19.690	19.227	699,252
2022-12-20	20.140	20.440	20.000	20.130	19.657	782,143
2022-12-19	21.320	21.320	19.990	20.160	19.686	1,403,225
2022-12-16	22.220	22.220	21.280	21.320	20.819	1,480,940
2022-12-15	21.740	22.600	21.370	22.180	21.658	1,848,498
2022-12-14	21.850	22.250	21.550	21.800	21.287	1,926,071
2022-12-13	22.180	22.410	21.280	21.300	20.799	1,070,497
2022-12-12	22.020	22.640	21.580	22.020	21.502	1,167,588
2022-12-09	22.200	22.500	21.960	22.000	21.483	708,979
2022-12-08	22.620	22.620	22.020	22.090	21.570	899,506
2022-12-07	23.000	23.170	22.590	22.730	22.195	1,025,907
2022-12-06	22.480	23.290	22.420	23.180	22.635	1,816,741
2022-12-05	22.310	22.530	22.120	22.530	22.000	895,926
2022-12-02	22.390	22.390	21.990	22.300	21.775	899,922
2022-12-01	21.950	22.480	21.910	22.160	21.639	1,649,553
2022-11-30	21.820	22.070	21.450	21.720	21.209	1,550,196
2022-11-29	21.530	22.130	21.360	21.820	21.307	1,424,354
2022-11-28	22.000	22.280	21.200	21.520	21.014	1,615,966
2022-11-25	22.610	23.220	22.360	22.430	21.902	1,237,117
2022-11-24	23.010	23.110	22.530	22.760	22.225	1,011,680
2022-11-23	23.780	24.180	22.550	22.720	22.186	2,520,415
2022-11-22	24.200	24.580	23.650	23.700	23.143	1,837,128
2022-11-21	25.000	25.280	23.910	24.270	23.699	2,337,806
2022-11-18	24.230	26.250	24.010	25.130	24.539	6,818,785
2022-11-17	24.000	24.820	23.000	24.260	23.689	3,635,317
2022-11-16	24.000	24.220	23.450	23.710	23.152	3,789,246
2022-11-15	21.800	23.960	21.750	23.740	23.182	6,251,683
2022-11-14	21.020	22.000	20.750	21.980	21.463	2,819,652
2022-11-11	21.200	22.050	21.030	21.060	20.565	2,507,342
2022-11-10	21.250	21.440	20.600	20.690	20.203	1,345,887
2022-11-09	21.440	21.640	21.150	21.260	20.760	892,387
2022-11-08	21.630	21.730	21.220	21.440	20.936	1,302,761
2022-11-07	21.900	22.110	21.580	21.690	21.180	1,566,184
2022-11-04	22.180	22.190	21.710	21.990	21.473	2,401,405
2022-11-03	21.280	22.460	21.250	22.180	21.658	2,632,409
2022-11-02	20.970	21.860	20.970	21.480	20.975	1,797,912

← NewerPage 16 of 19 · 1,091 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.