Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.150	19.290	18.910	19.140	18.996	3,355,499
2025-04-21	18.990	19.160	18.820	19.160	19.016	3,395,606
2025-04-18	18.950	19.090	18.770	18.990	18.847	2,846,647
2025-04-17	18.650	19.470	18.650	19.070	18.927	5,616,072
2025-04-16	18.950	19.200	18.500	18.880	18.738	4,011,659
2025-04-15	18.900	19.020	18.590	18.910	18.768	3,135,878
2025-04-14	19.410	19.520	18.880	19.000	18.857	6,326,826
2025-04-11	17.920	19.650	17.880	19.140	18.996	10,010,283
2025-04-10	17.780	18.490	17.730	18.100	17.964	7,571,596
2025-04-09	16.570	17.760	15.850	17.350	17.220	8,828,184
2025-04-08	15.510	17.120	15.510	16.780	16.654	11,918,019
2025-04-07	16.830	17.680	14.740	15.510	15.394	9,515,704
2025-04-03	18.420	19.070	18.230	18.410	18.272	4,147,818
2025-04-02	18.410	18.700	18.410	18.600	18.460	2,993,567
2025-04-01	18.390	18.700	18.330	18.530	18.391	4,005,984
2025-03-31	19.030	19.080	18.260	18.420	18.282	7,737,003
2025-03-28	19.380	19.760	19.070	19.080	18.937	3,921,860
2025-03-27	18.830	19.870	18.640	19.470	19.324	9,766,864
2025-03-26	19.160	19.370	19.000	19.010	18.867	5,167,758
2025-03-25	19.270	19.470	18.830	19.080	18.937	6,732,244
2025-03-24	19.380	19.570	18.730	19.160	19.016	6,029,995
2025-03-21	19.960	19.960	19.250	19.420	19.274	8,945,914
2025-03-20	20.010	20.310	19.660	19.870	19.721	9,663,790
2025-03-19	19.760	20.750	19.130	20.160	20.009	16,440,494
2025-03-18	19.360	20.150	19.210	19.810	19.661	17,666,638
2025-03-17	19.940	19.940	19.940	19.940	19.790	0
2025-03-14	19.940	19.940	19.940	19.940	19.790	0
2025-03-13	19.940	19.940	19.940	19.940	19.790	0
2025-03-12	19.940	19.940	19.940	19.940	19.790	0
2025-03-11	19.940	19.940	19.940	19.940	19.790	0
2025-03-10	19.940	19.940	19.940	19.940	19.790	0
2025-03-07	19.940	19.940	19.940	19.940	19.790	0
2025-03-06	19.940	19.940	19.940	19.940	19.790	0
2025-03-05	19.940	19.940	19.940	19.940	19.790	0
2025-03-04	19.940	19.940	19.940	19.940	19.790	0
2025-03-03	20.000	20.700	19.580	19.940	19.790	11,416,386
2025-02-28	21.160	21.310	19.710	19.890	19.741	16,095,231
2025-02-27	20.000	21.920	19.730	21.310	21.150	21,748,292
2025-02-26	19.770	20.090	19.480	19.680	19.532	7,644,025
2025-02-25	19.790	20.250	19.550	19.770	19.622	8,365,404
2025-02-24	20.800	21.000	19.740	20.060	19.909	12,344,929
2025-02-21	19.160	19.980	19.020	19.880	19.731	13,289,771
2025-02-20	19.100	19.450	18.870	19.170	19.026	8,841,773
2025-02-19	18.270	19.250	18.250	19.010	18.867	9,840,787
2025-02-18	18.960	18.970	18.120	18.250	18.113	5,941,661
2025-02-17	18.470	19.060	18.470	18.720	18.580	6,795,189
2025-02-14	18.470	18.680	18.200	18.330	18.192	4,689,482
2025-02-13	19.270	19.300	18.520	18.570	18.431	6,919,651
2025-02-12	18.690	19.260	18.690	19.230	19.086	7,560,678
2025-02-11	19.090	19.150	18.580	18.750	18.609	5,704,232
2025-02-10	19.280	19.340	18.900	19.070	18.927	7,369,313
2025-02-07	19.690	19.700	18.850	19.170	19.026	10,518,735
2025-02-06	18.570	19.650	18.530	19.540	19.393	8,486,689
2025-02-05	18.700	19.050	18.580	18.740	18.599	5,635,337
2025-01-27	18.990	19.110	18.400	18.400	18.262	4,526,731
2025-01-24	18.400	18.960	18.350	18.950	18.808	6,500,299
2025-01-23	19.120	19.350	18.660	18.700	18.560	5,861,514
2025-01-22	18.570	19.040	18.570	18.870	18.728	6,319,011
2025-01-21	18.760	18.900	18.390	18.800	18.659	5,430,165
2025-01-20	18.640	18.850	18.480	18.610	18.470	5,616,498

← NewerPage 7 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.