Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.650	22.150	21.590	21.990	21.939	6,901,710
2026-04-17	21.650	21.690	21.400	21.590	21.540	4,537,634
2026-04-16	21.000	21.770	20.940	21.680	21.630	7,167,653
2026-04-15	21.480	21.480	20.970	20.990	20.942	4,245,172
2026-04-14	21.100	21.450	21.100	21.320	21.271	4,886,095
2026-04-13	20.810	21.240	20.810	20.960	20.912	6,320,520
2026-04-10	21.170	21.460	21.000	21.000	20.952	6,553,226
2026-04-09	20.510	21.470	20.500	20.940	20.892	7,010,163
2026-04-08	20.360	20.780	20.210	20.780	20.732	5,933,654
2026-04-07	19.430	20.070	19.430	19.800	19.754	3,780,198
2026-04-03	19.590	19.750	19.320	19.440	19.395	3,502,908
2026-04-02	19.880	19.960	19.360	19.570	19.525	4,078,889
2026-04-01	20.090	20.200	19.820	20.070	20.024	4,142,842
2026-03-31	20.150	20.270	19.570	19.580	19.535	4,016,125
2026-03-30	19.600	20.200	19.430	20.170	20.124	4,626,148
2026-03-27	19.410	19.960	19.250	19.920	19.874	3,981,966
2026-03-26	19.990	20.140	19.550	19.640	19.595	3,947,887
2026-03-25	19.730	20.310	19.700	19.940	19.894	4,892,030
2026-03-24	19.920	19.920	19.010	19.610	19.565	5,735,675
2026-03-23	20.000	20.450	19.110	19.270	19.226	8,399,049
2026-03-20	21.250	21.250	20.560	20.560	20.513	5,478,481
2026-03-19	21.280	21.540	20.980	21.100	21.051	6,670,354
2026-03-18	21.380	21.870	21.110	21.740	21.690	7,856,329
2026-03-17	21.780	22.270	21.020	21.030	20.982	5,738,930
2026-03-16	21.030	21.670	20.740	21.640	21.590	5,283,688
2026-03-13	21.100	21.430	20.870	21.110	21.061	4,206,522
2026-03-12	21.500	21.740	21.080	21.240	21.191	4,966,672
2026-03-11	21.910	22.120	21.550	21.630	21.580	4,635,914
2026-03-10	21.440	21.880	21.430	21.820	21.770	6,218,868
2026-03-09	20.960	21.280	20.250	21.190	21.141	8,326,143
2026-03-06	20.850	21.460	20.830	21.350	21.301	5,221,179
2026-03-05	21.000	21.430	20.810	21.010	20.962	7,980,340
2026-03-04	20.700	21.000	20.360	20.470	20.423	6,730,339
2026-03-03	22.270	22.470	20.550	20.640	20.593	12,247,319
2026-03-02	22.780	23.060	22.180	22.270	22.219	9,252,639
2026-02-27	23.010	23.090	22.810	23.030	22.977	7,666,051
2026-02-26	23.450	23.600	22.880	23.260	23.206	11,435,956
2026-02-25	23.300	23.660	22.960	23.360	23.306	10,782,698
2026-02-24	22.990	23.550	22.140	23.180	23.127	22,629,039
2026-02-13	24.960	25.190	24.420	24.420	24.364	12,644,523
2026-02-12	24.700	25.310	24.540	25.020	24.962	11,011,721
2026-02-11	24.420	24.990	24.060	24.540	24.484	9,407,177
2026-02-10	24.570	24.780	24.290	24.300	24.244	10,061,140
2026-02-09	25.330	25.500	24.560	24.710	24.653	17,944,673
2026-02-06	24.600	26.190	24.210	24.980	24.923	18,848,349
2026-02-05	23.730	24.440	23.350	24.050	23.995	8,690,393
2026-02-04	25.200	25.200	23.830	24.140	24.084	11,896,928
2026-02-03	24.880	25.750	24.610	25.280	25.222	9,881,091
2026-02-02	25.990	26.090	24.320	24.400	24.344	11,624,442
2026-01-30	25.160	25.850	24.400	25.410	25.352	14,172,395
2026-01-29	26.210	27.960	25.270	25.350	25.292	19,316,442
2026-01-28	25.430	26.030	25.250	25.620	25.561	16,808,551
2026-01-27	24.370	25.460	23.800	25.350	25.292	15,317,421
2026-01-26	25.330	25.600	24.220	24.540	24.484	16,384,735
2026-01-23	25.150	25.600	24.920	25.480	25.421	16,561,537
2026-01-22	26.380	26.530	25.180	25.300	25.242	21,234,975
2026-01-21	24.610	28.470	24.610	26.350	26.289	37,334,690
2026-01-20	22.440	26.300	22.410	25.220	25.162	36,574,995
2026-01-19	22.790	22.850	22.250	22.470	22.418	10,552,379
2026-01-16	22.000	22.850	22.000	22.700	22.648	14,888,485

← NewerPage 3 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.