Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.610	24.200	22.610	23.770	23.715	19,437,289
2025-10-20	23.000	23.570	22.450	22.680	22.628	17,062,163
2025-10-17	23.430	24.240	22.430	22.490	22.438	28,621,169
2025-10-16	21.110	25.190	21.000	23.980	23.925	37,469,819
2025-10-15	21.020	21.170	20.570	20.990	20.942	5,825,292
2025-10-14	22.160	22.300	20.850	21.000	20.952	9,186,794
2025-10-13	21.390	22.000	21.200	21.790	21.740	9,828,224
2025-10-10	22.450	22.850	22.120	22.320	22.269	11,509,547
2025-10-09	23.950	23.950	22.430	22.610	22.558	16,568,091
2025-09-30	21.940	23.250	21.800	22.900	22.847	16,452,946
2025-09-29	20.710	22.550	20.510	22.150	22.099	18,381,822
2025-09-26	20.750	21.180	20.610	20.700	20.652	7,332,703
2025-09-25	20.900	21.180	20.810	20.880	20.832	7,852,825
2025-09-24	20.290	21.280	20.050	21.080	21.032	11,293,118
2025-09-23	20.520	20.680	19.600	20.350	20.303	8,763,127
2025-09-22	20.380	20.680	20.240	20.520	20.473	6,611,182
2025-09-19	20.910	21.190	20.260	20.270	20.223	8,964,660
2025-09-18	20.800	21.740	20.550	20.870	20.822	14,297,063
2025-09-17	20.380	20.940	20.080	20.880	20.832	10,781,930
2025-09-16	20.480	20.650	20.120	20.380	20.333	8,612,779
2025-09-15	21.670	21.670	20.210	20.210	20.164	16,548,253
2025-09-12	19.430	19.890	19.260	19.680	19.635	6,438,077
2025-09-11	18.690	19.500	18.470	19.420	19.375	7,673,401
2025-09-10	18.830	19.090	18.690	18.690	18.647	5,404,537
2025-09-09	19.360	19.430	18.800	18.840	18.797	5,427,209
2025-09-08	19.630	19.630	19.080	19.450	19.405	5,648,463
2025-09-05	18.930	19.800	18.820	19.660	19.615	7,775,019
2025-09-04	20.110	20.210	18.550	18.870	18.827	9,969,786
2025-09-03	20.660	20.660	19.900	20.020	19.974	6,304,372
2025-09-02	20.910	21.180	19.830	20.530	20.483	12,928,013
2025-09-01	21.230	21.660	20.740	21.050	21.002	10,340,511
2025-08-29	21.900	21.900	20.980	21.180	21.131	11,791,734
2025-08-28	21.200	22.100	20.880	21.880	21.830	16,519,959
2025-08-27	21.170	22.210	20.950	21.250	21.201	12,462,687
2025-08-26	21.000	21.360	20.720	21.090	21.041	7,108,871
2025-08-25	21.500	21.930	20.930	21.110	21.061	11,778,097
2025-08-22	20.400	21.220	20.220	21.170	21.121	11,121,679
2025-08-21	20.600	21.200	20.100	20.320	20.273	8,933,283
2025-08-20	20.000	20.630	19.700	20.580	20.533	8,273,493
2025-08-19	20.220	20.270	19.840	19.930	19.884	5,508,988
2025-08-18	19.780	20.230	19.640	20.070	20.024	7,609,236
2025-08-15	19.310	19.710	19.220	19.690	19.645	5,905,030
2025-08-14	19.710	19.980	19.270	19.290	19.246	6,657,129
2025-08-13	19.610	19.760	19.450	19.700	19.655	6,023,440
2025-08-12	19.250	19.640	19.130	19.550	19.505	7,467,960
2025-08-11	18.800	19.290	18.800	19.210	19.166	5,923,711
2025-08-08	19.220	19.290	18.700	18.960	18.916	5,257,887
2025-08-07	19.100	19.450	19.040	19.190	19.146	7,105,759
2025-08-06	18.730	19.380	18.620	19.090	19.046	7,074,485
2025-08-05	18.660	18.740	18.530	18.690	18.647	3,121,636
2025-08-04	18.490	18.660	18.400	18.660	18.617	3,382,884
2025-08-01	18.650	18.760	18.360	18.520	18.477	3,950,644
2025-07-31	18.820	19.040	18.500	18.600	18.557	5,340,542
2025-07-30	18.870	19.000	18.600	18.830	18.787	6,165,670
2025-07-29	18.710	18.880	18.510	18.870	18.827	5,272,473
2025-07-28	18.760	18.810	18.420	18.640	18.597	4,459,142
2025-07-25	18.310	18.560	18.230	18.550	18.507	4,731,301
2025-07-24	18.160	18.400	18.150	18.280	18.238	3,588,353
2025-07-23	18.160	18.270	18.080	18.170	18.128	2,760,111
2025-07-22	18.120	18.270	18.080	18.170	18.128	3,196,979

← NewerPage 5 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.