Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	24.540	25.000	21.800	21.890	21.890	21,795,439
2026-07-16	26.600	27.450	24.680	24.770	24.770	17,043,287
2026-07-15	28.300	28.450	26.260	26.920	26.920	18,668,926
2026-07-14	27.250	29.180	25.800	28.240	28.240	22,680,113
2026-07-13	27.050	27.940	26.380	27.350	27.350	16,824,680
2026-07-10	28.700	29.390	27.650	27.650	27.650	19,205,028
2026-07-09	28.000	29.200	27.610	28.790	28.790	20,959,432
2026-07-08	26.270	27.970	24.600	27.450	27.450	21,128,379
2026-07-07	26.880	26.920	25.470	26.050	26.050	11,438,876
2026-07-06	27.680	27.880	26.330	26.930	26.868	14,771,751
2026-07-03	28.400	28.790	27.270	27.510	27.447	18,837,648
2026-07-02	28.000	29.990	27.410	28.540	28.474	23,787,671
2026-07-01	28.400	29.380	28.230	29.000	28.933	24,539,540
2026-06-30	25.190	29.080	24.810	29.080	29.013	31,273,484
2026-06-29	24.760	25.550	23.400	24.960	24.903	17,626,298
2026-06-26	25.700	25.740	24.500	24.600	24.543	17,618,629
2026-06-25	26.330	26.620	25.580	25.950	25.890	18,511,926
2026-06-24	25.690	26.300	25.200	26.240	26.180	12,286,216
2026-06-23	25.690	26.880	24.940	25.970	25.910	17,364,371
2026-06-22	25.590	26.410	25.300	25.740	25.681	17,040,891
2026-06-18	25.150	25.800	24.680	25.610	25.551	14,742,452
2026-06-17	23.560	25.740	23.450	25.160	25.102	17,175,364
2026-06-16	22.500	24.580	22.350	24.010	23.955	19,944,713
2026-06-15	21.500	22.350	21.130	22.330	22.279	10,247,345
2026-06-12	22.230	22.800	21.240	21.240	21.191	13,011,004
2026-06-11	22.160	22.720	21.530	21.800	21.750	12,612,812
2026-06-10	21.450	22.760	21.350	22.170	22.119	13,207,043
2026-06-09	20.390	22.150	20.050	21.720	21.670	13,387,102
2026-06-08	20.450	20.920	19.800	20.060	20.014	10,010,949
2026-06-05	21.420	21.870	20.600	21.220	21.171	9,838,194
2026-06-04	21.360	22.140	21.360	21.640	21.590	10,147,241
2026-06-03	21.990	22.670	21.400	21.760	21.710	14,498,545
2026-06-02	23.360	23.360	21.820	22.020	21.969	17,932,768
2026-06-01	24.100	24.140	22.760	23.140	23.087	12,712,059
2026-05-29	25.630	25.670	23.250	23.720	23.665	20,068,383
2026-05-28	25.180	25.900	24.720	25.630	25.571	14,048,346
2026-05-27	25.510	26.200	25.000	25.310	25.252	12,756,802
2026-05-26	26.010	26.800	25.030	25.640	25.581	11,692,849
2026-05-25	25.700	26.340	24.360	26.200	26.140	13,018,308
2026-05-22	25.010	26.020	25.010	25.630	25.571	12,896,908
2026-05-21	27.080	27.250	24.850	24.940	24.883	18,096,488
2026-05-20	26.400	27.060	26.390	26.900	26.838	13,933,490
2026-05-19	25.670	26.940	25.210	26.770	26.708	15,502,796
2026-05-18	26.150	26.660	25.690	25.890	25.830	13,624,914
2026-05-15	26.600	27.730	25.960	26.210	26.150	16,549,294
2026-05-14	27.000	27.200	26.420	26.420	26.359	16,946,159
2026-05-13	25.500	27.740	25.370	26.990	26.928	26,981,541
2026-05-12	25.000	26.160	24.300	25.910	25.850	29,564,264
2026-05-11	24.540	24.950	24.150	24.700	24.643	14,784,329
2026-05-08	24.210	24.440	23.830	24.200	24.144	11,380,857
2026-05-07	24.120	24.640	24.080	24.470	24.414	14,930,640
2026-05-06	24.750	25.100	24.000	24.060	24.005	24,429,622
2026-04-30	23.090	24.530	22.880	24.270	24.214	18,813,167
2026-04-29	23.290	23.290	22.600	23.020	22.967	12,116,949
2026-04-28	24.000	24.150	23.190	23.330	23.276	14,205,746
2026-04-27	22.780	24.300	22.670	23.750	23.695	15,933,017
2026-04-24	22.880	23.280	22.520	22.850	22.797	6,859,010
2026-04-23	22.630	23.570	22.630	22.910	22.857	10,446,341
2026-04-22	22.050	22.750	22.030	22.690	22.638	8,625,722
2026-04-21	22.500	23.320	22.050	22.280	22.229	11,585,939

← NewerPage 2 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.