Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	24.700	25.980	24.500	25.950	25.340	5,032,182
2022-07-29	25.030	25.390	24.510	24.840	24.256	3,243,844
2022-07-28	24.500	25.390	24.500	25.020	24.431	4,090,804
2022-07-27	23.560	24.500	23.480	24.450	23.875	3,092,729
2022-07-26	24.110	24.120	22.810	23.840	23.279	3,278,468
2022-07-25	23.850	24.820	23.660	24.120	23.553	2,726,716
2022-07-22	24.800	24.810	23.650	23.900	23.338	3,082,568
2022-07-21	24.100	25.180	23.830	24.370	23.797	3,892,102
2022-07-20	24.280	24.990	24.040	24.150	23.582	3,152,074
2022-07-19	23.790	24.540	23.750	24.060	23.457	2,282,448
2022-07-18	24.460	24.550	23.430	24.100	23.496	2,735,046
2022-07-15	23.920	24.880	23.880	24.260	23.652	3,220,336
2022-07-14	23.590	24.680	23.590	24.290	23.681	3,749,127
2022-07-13	23.050	23.580	22.820	23.580	22.989	2,991,423
2022-07-12	24.400	24.650	22.850	23.090	22.511	4,444,594
2022-07-11	25.100	25.300	24.210	24.500	23.886	4,636,347
2022-07-08	26.300	26.680	25.580	25.610	24.968	4,811,721
2022-07-07	26.800	26.850	25.670	25.820	25.173	5,492,897
2022-07-06	25.770	26.980	25.490	26.080	25.426	6,310,390
2022-07-05	26.200	26.980	25.270	25.880	25.231	6,506,205
2022-07-04	29.180	29.300	25.680	26.750	26.080	8,615,125
2022-07-01	31.080	31.270	28.660	29.180	28.449	8,703,665
2022-06-30	25.340	30.600	25.330	30.600	29.833	8,777,913
2022-06-29	27.030	27.880	25.500	25.500	24.861	4,216,474
2022-06-28	26.590	27.580	25.900	27.320	26.635	4,165,824
2022-06-27	27.300	28.180	26.550	26.800	26.128	4,516,455
2022-06-24	25.880	27.500	25.880	27.500	26.811	6,076,606
2022-06-23	26.200	26.360	25.430	26.250	25.592	4,284,845
2022-06-22	25.640	26.370	25.100	26.260	25.602	6,743,013
2022-06-21	24.480	25.780	24.150	25.640	24.997	4,900,830
2022-06-20	25.300	25.300	24.520	24.610	23.993	2,938,576
2022-06-17	25.000	25.650	24.540	25.070	24.442	4,246,936
2022-06-16	24.990	26.580	24.990	25.640	24.997	5,534,620
2022-06-15	24.560	25.310	24.320	24.580	23.964	3,495,065
2022-06-14	25.030	25.140	23.580	24.310	23.701	4,168,552
2022-06-13	24.970	25.960	24.830	25.440	24.802	3,100,247
2022-06-10	25.100	25.750	25.040	25.360	24.724	3,350,160
2022-06-09	26.390	26.490	24.850	25.080	24.451	5,122,129
2022-06-08	27.240	27.570	25.500	26.690	26.021	8,834,018
2022-06-07	27.300	28.700	27.050	27.600	26.908	9,572,263
2022-06-06	26.800	28.540	26.660	27.020	26.343	13,215,431
2022-06-02	24.630	28.720	24.230	27.180	26.499	15,116,258
2022-06-01	24.590	26.800	24.050	25.440	24.802	15,764,443
2022-05-31	19.880	23.590	19.400	23.590	22.999	8,176,234
2022-05-30	19.090	19.750	18.780	19.660	19.167	2,598,099
2022-05-27	19.200	19.600	18.910	19.010	18.534	2,212,669
2022-05-26	19.680	19.830	18.980	19.250	18.768	2,127,029
2022-05-25	19.640	19.850	19.310	19.680	19.187	1,734,455
2022-05-24	21.000	21.110	19.610	19.610	19.118	2,858,221
2022-05-23	20.610	21.180	20.300	21.070	20.542	2,249,262
2022-05-20	20.430	20.790	20.020	20.550	20.035	2,290,501
2022-05-19	19.940	20.750	19.800	20.430	19.918	2,583,140
2022-05-18	21.020	21.220	20.300	20.300	19.791	2,967,113
2022-05-17	20.600	21.180	20.480	21.040	20.513	2,665,230
2022-05-16	21.480	21.750	20.600	20.600	20.084	2,910,156
2022-05-13	21.230	21.690	20.840	21.190	20.659	2,977,152
2022-05-12	21.310	21.650	20.780	21.310	20.776	4,104,607
2022-05-11	20.580	22.230	20.460	21.160	20.630	7,545,522
2022-05-10	19.410	20.940	19.280	20.700	20.181	5,492,882
2022-05-09	20.240	20.430	19.320	19.720	19.226	4,588,342

← NewerPage 18 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.