Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.300	21.100	20.300	20.950	20.457	1,373,679
2022-10-31	19.850	21.050	19.750	20.700	20.213	1,848,926
2022-10-28	21.010	21.550	20.300	20.300	19.823	1,668,266
2022-10-27	20.950	21.560	20.880	21.220	20.721	1,613,926
2022-10-26	20.180	21.250	20.180	20.900	20.408	1,660,019
2022-10-25	20.400	20.760	20.080	20.250	19.774	1,199,959
2022-10-24	20.730	21.340	20.410	20.630	20.145	1,819,719
2022-10-21	20.420	20.880	20.030	20.600	20.115	1,740,361
2022-10-20	19.620	21.150	19.370	20.650	20.164	2,808,571
2022-10-19	20.010	20.110	19.700	19.730	19.266	1,972,684
2022-10-18	20.400	20.490	20.080	20.120	19.647	908,055
2022-10-17	19.600	20.490	19.520	20.400	19.920	1,363,673
2022-10-14	19.320	19.810	19.220	19.750	19.285	1,249,735
2022-10-13	19.100	19.580	18.900	19.140	18.690	1,022,958
2022-10-12	18.530	19.210	18.080	19.180	18.729	1,145,599
2022-10-11	18.480	18.550	18.060	18.300	17.870	663,094
2022-10-10	19.140	19.140	18.310	18.370	17.938	1,150,604
2022-09-30	19.660	19.770	19.020	19.060	18.612	858,950
2022-09-29	19.880	20.140	19.530	19.650	19.188	845,020
2022-09-28	20.670	20.670	19.700	19.720	19.256	1,144,752
2022-09-27	19.810	20.550	19.810	20.530	20.047	1,255,407
2022-09-26	20.030	20.450	19.810	19.850	19.383	1,282,925
2022-09-23	21.280	21.330	20.080	20.200	19.725	1,213,129
2022-09-22	21.010	21.620	20.880	21.240	20.740	788,512
2022-09-21	21.420	21.540	20.830	21.370	20.867	947,633
2022-09-20	21.550	22.080	21.460	21.550	21.043	1,096,876
2022-09-19	22.330	22.690	21.500	21.570	21.063	1,205,967
2022-09-16	22.960	23.350	22.270	22.310	21.785	1,451,321
2022-09-15	24.060	24.120	22.710	23.020	22.479	2,050,288
2022-09-14	23.210	24.170	23.210	24.020	23.455	1,626,922
2022-09-13	23.980	24.330	23.590	23.740	23.182	956,070
2022-09-09	24.150	24.170	23.610	23.890	23.328	1,332,786
2022-09-08	24.000	24.450	24.000	24.140	23.572	1,798,451
2022-09-07	23.310	24.580	23.300	24.120	23.553	3,185,239
2022-09-06	23.070	23.440	22.800	23.300	22.752	1,443,036
2022-09-05	23.790	23.790	23.010	23.110	22.566	1,801,249
2022-09-02	23.090	23.750	22.910	23.560	23.006	1,753,522
2022-09-01	22.600	23.770	22.590	23.230	22.684	2,261,830
2022-08-31	23.360	23.680	22.590	22.670	22.137	1,974,698
2022-08-30	23.600	23.860	23.260	23.600	23.045	1,373,234
2022-08-29	23.050	23.830	23.000	23.600	23.045	1,330,553
2022-08-26	23.590	23.960	23.280	23.500	22.947	1,706,270
2022-08-25	24.040	24.260	23.030	23.570	23.016	2,294,398
2022-08-24	25.730	25.730	23.970	23.980	23.416	4,139,009
2022-08-23	26.440	26.440	25.520	25.730	25.125	3,329,448
2022-08-22	26.140	27.000	25.830	26.310	25.691	3,947,625
2022-08-19	27.160	27.850	26.050	26.200	25.584	4,749,438
2022-08-18	26.400	27.540	26.010	27.350	26.707	4,630,349
2022-08-17	26.500	26.800	26.090	26.510	25.886	3,113,524
2022-08-16	26.070	27.660	25.870	26.800	26.170	5,053,557
2022-08-15	25.850	26.270	25.700	25.890	25.281	2,849,001
2022-08-12	27.030	27.250	26.080	26.080	25.467	4,281,549
2022-08-11	27.120	27.650	26.770	27.100	26.463	5,214,149
2022-08-10	26.850	27.480	26.500	26.620	25.994	4,693,465
2022-08-09	27.210	27.440	26.170	27.410	26.765	5,021,444
2022-08-08	28.090	28.170	26.390	27.270	26.629	7,189,770
2022-08-05	26.000	28.940	25.730	28.100	27.439	10,286,704
2022-08-04	25.700	26.560	25.300	26.130	25.515	5,844,107
2022-08-03	24.800	26.600	24.800	25.340	24.744	6,877,788
2022-08-02	25.490	25.880	24.630	24.850	24.265	4,431,723

← NewerPage 17 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.