Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	21.560	21.880	21.310	21.780	21.730	8,727,177
2026-01-14	21.800	22.230	21.360	21.710	21.660	11,713,159
2026-01-13	22.590	22.600	21.680	21.830	21.780	11,151,986
2026-01-12	22.190	22.640	22.030	22.590	22.538	13,990,499
2026-01-09	21.950	22.270	21.670	22.100	22.049	12,408,398
2026-01-08	22.050	22.600	22.020	22.100	22.049	15,272,850
2026-01-07	23.510	23.590	21.900	22.480	22.428	24,829,984
2026-01-06	21.580	21.920	21.300	21.510	21.461	13,983,906
2026-01-05	20.200	21.880	20.170	21.460	21.411	18,049,261
2025-12-31	20.380	20.380	19.900	19.940	19.894	6,703,363
2025-12-30	20.320	20.550	20.230	20.270	20.223	5,554,530
2025-12-29	20.580	20.790	20.310	20.420	20.373	7,635,508
2025-12-26	20.500	21.120	20.430	20.540	20.493	9,037,507
2025-12-25	20.450	20.730	20.280	20.530	20.483	8,257,995
2025-12-24	20.150	20.590	20.150	20.540	20.493	5,717,862
2025-12-23	20.350	20.540	20.110	20.200	20.154	6,669,470
2025-12-22	20.200	20.760	20.200	20.410	20.363	7,095,600
2025-12-19	20.820	20.890	20.070	20.120	20.074	10,628,405
2025-12-18	20.680	20.950	20.490	20.720	20.672	6,159,965
2025-12-17	20.410	20.900	20.220	20.830	20.782	7,017,866
2025-12-16	21.900	21.990	20.460	20.510	20.463	7,975,375
2025-12-15	22.380	22.450	21.790	21.890	21.840	6,267,548
2025-12-12	22.360	22.600	21.740	22.420	22.368	7,107,696
2025-12-11	22.850	23.000	22.100	22.160	22.109	6,643,574
2025-12-10	22.620	23.100	22.460	22.820	22.768	7,764,994
2025-12-09	22.660	22.940	22.500	22.520	22.468	5,966,125
2025-12-08	22.930	23.180	22.610	22.940	22.887	8,059,383
2025-12-05	23.330	23.500	22.630	22.930	22.877	7,185,121
2025-12-04	23.200	23.500	22.560	23.320	23.266	9,882,870
2025-12-03	24.020	24.100	23.130	23.360	23.306	14,005,066
2025-12-02	24.020	24.600	23.940	24.020	23.965	13,928,290
2025-12-01	23.630	24.500	23.620	24.260	24.204	17,078,440
2025-11-28	22.900	24.150	22.620	23.630	23.576	23,467,689
2025-11-27	21.580	24.000	21.300	23.030	22.977	28,700,193
2025-11-26	19.190	21.780	19.100	21.480	21.431	24,440,234
2025-11-25	19.000	19.590	18.950	19.190	19.146	4,801,369
2025-11-24	18.500	18.990	18.500	18.810	18.767	4,056,793
2025-11-21	19.200	19.620	18.430	18.430	18.388	7,097,129
2025-11-20	19.920	19.970	19.420	19.510	19.465	4,068,367
2025-11-19	20.250	20.260	19.590	19.710	19.665	4,808,067
2025-11-18	20.200	20.350	19.980	20.100	20.054	4,295,910
2025-11-17	20.690	20.710	20.110	20.140	20.094	5,538,367
2025-11-14	20.580	21.000	20.250	20.690	20.642	6,431,758
2025-11-13	20.920	21.410	20.750	20.830	20.782	9,998,990
2025-11-12	20.340	21.240	19.980	21.120	21.071	10,538,589
2025-11-11	20.330	20.600	20.230	20.350	20.303	5,925,380
2025-11-10	20.170	20.560	20.090	20.280	20.233	6,224,320
2025-11-07	19.010	20.490	19.010	20.090	20.044	7,576,793
2025-11-06	20.400	20.620	20.080	20.500	20.453	7,938,665
2025-11-05	20.010	20.510	19.900	20.320	20.273	7,457,370
2025-11-04	21.340	21.340	20.350	20.500	20.453	8,534,197
2025-11-03	21.800	21.800	20.600	21.120	21.071	12,046,401
2025-10-31	21.600	21.980	21.150	21.800	21.750	11,791,880
2025-10-30	22.860	22.870	21.410	21.520	21.471	16,456,837
2025-10-29	23.240	23.390	22.300	22.930	22.877	11,956,757
2025-10-28	23.150	23.470	22.700	23.360	23.306	8,920,004
2025-10-27	23.700	23.750	22.940	23.360	23.306	11,265,665
2025-10-24	22.450	23.660	22.260	23.200	23.147	12,283,705
2025-10-23	22.410	22.550	21.600	22.240	22.189	7,899,063
2025-10-22	23.200	23.240	22.440	22.620	22.568	11,139,029

← NewerPage 4 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.