Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	18.180	18.270	18.060	18.150	18.108	3,404,989
2025-07-18	18.180	18.240	17.950	18.090	18.048	3,447,097
2025-07-17	17.960	18.090	17.810	18.050	18.008	4,041,806
2025-07-16	17.830	18.100	17.800	17.920	17.879	3,528,531
2025-07-15	17.990	17.990	17.570	17.880	17.839	3,960,596
2025-07-14	17.830	18.030	17.720	17.900	17.859	2,476,978
2025-07-11	17.740	17.930	17.600	17.820	17.779	3,182,971
2025-07-10	17.680	17.760	17.600	17.710	17.669	1,922,581
2025-07-09	17.800	17.870	17.630	17.710	17.669	2,986,421
2025-07-08	17.500	17.800	17.500	17.770	17.729	3,492,854
2025-07-07	17.690	17.690	17.430	17.540	17.500	2,685,330
2025-07-04	17.760	17.930	17.560	17.640	17.599	3,703,747
2025-07-03	17.710	17.890	17.620	17.730	17.689	3,282,632
2025-07-02	18.010	18.120	17.630	17.710	17.669	5,190,789
2025-07-01	18.660	18.790	17.970	18.130	18.088	8,823,737
2025-06-30	18.820	19.540	18.450	18.470	18.428	12,731,100
2025-06-27	17.890	17.890	17.550	17.630	17.589	2,677,288
2025-06-26	17.740	17.780	17.540	17.600	17.560	2,774,008
2025-06-25	17.600	17.780	17.480	17.750	17.709	3,256,517
2025-06-24	17.160	17.620	17.110	17.540	17.500	4,081,008
2025-06-23	16.850	17.170	16.730	17.080	17.041	2,219,292
2025-06-20	17.000	17.300	16.930	16.990	16.951	1,840,095
2025-06-19	17.110	17.300	16.900	17.060	17.021	2,145,204
2025-06-18	17.170	17.320	16.980	17.250	17.121	2,426,901
2025-06-17	17.300	17.430	17.040	17.200	17.071	2,864,620
2025-06-16	17.300	17.580	17.280	17.300	17.170	2,016,344
2025-06-13	17.530	17.690	17.330	17.470	17.339	2,540,645
2025-06-12	17.510	17.670	17.380	17.570	17.438	2,035,349
2025-06-11	17.500	17.840	17.500	17.630	17.498	1,465,201
2025-06-10	17.970	18.000	17.430	17.650	17.518	2,539,117
2025-06-09	18.050	18.100	17.850	17.950	17.815	2,501,746
2025-06-06	18.000	18.050	17.900	17.980	17.845	1,631,003
2025-06-05	17.800	18.040	17.690	18.000	17.865	2,393,799
2025-06-04	17.800	18.030	17.710	17.750	17.617	2,217,827
2025-06-03	17.380	18.040	17.310	17.820	17.686	3,580,463
2025-05-30	17.650	17.650	17.380	17.470	17.339	1,990,667
2025-05-29	17.360	17.720	17.360	17.700	17.567	2,443,695
2025-05-28	17.660	17.660	17.290	17.380	17.250	1,718,076
2025-05-27	17.550	17.670	17.460	17.520	17.389	2,012,713
2025-05-26	17.760	17.770	17.600	17.680	17.547	1,625,865
2025-05-23	17.850	18.060	17.540	17.660	17.527	2,573,150
2025-05-22	17.930	18.290	17.930	17.930	17.795	2,276,549
2025-05-21	18.340	18.340	17.950	18.030	17.895	2,636,190
2025-05-20	18.090	18.380	18.020	18.320	18.183	2,434,323
2025-05-19	17.990	18.220	17.810	18.130	17.994	2,232,751
2025-05-16	17.990	18.190	17.930	17.990	17.855	2,098,001
2025-05-15	18.180	18.260	17.930	18.030	17.895	3,386,868
2025-05-14	18.210	18.340	18.080	18.170	18.034	3,408,278
2025-05-13	18.600	18.680	18.210	18.220	18.083	3,575,060
2025-05-12	18.500	18.630	18.330	18.470	18.331	3,529,901
2025-05-09	19.120	19.120	18.280	18.300	18.163	5,831,872
2025-05-08	19.260	19.270	19.070	19.120	18.977	3,979,997
2025-05-07	19.400	19.560	18.980	19.160	19.016	5,903,933
2025-05-06	19.200	19.240	19.010	19.210	19.066	7,400,814
2025-04-30	18.980	19.250	18.870	19.000	18.857	4,152,742
2025-04-29	18.760	18.950	18.620	18.920	18.778	4,055,615
2025-04-28	19.090	19.090	18.550	18.850	18.709	3,395,349
2025-04-25	18.900	19.010	18.700	18.940	18.798	2,851,050
2025-04-24	19.100	19.190	18.600	18.900	18.758	3,566,224
2025-04-23	19.200	19.340	18.980	19.180	19.036	3,648,332

← NewerPage 6 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.