Shenzhen Injoinic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 17.890 | 18.640 | 17.730 | 18.480 | 18.341 | 7,365,059 |
| 2025-01-16 | 18.330 | 18.630 | 17.900 | 17.990 | 17.855 | 5,063,364 |
| 2025-01-15 | 18.420 | 18.560 | 18.160 | 18.240 | 18.103 | 5,042,059 |
| 2025-01-14 | 16.990 | 18.460 | 16.810 | 18.460 | 18.321 | 8,684,829 |
| 2025-01-13 | 16.510 | 16.970 | 16.250 | 16.920 | 16.793 | 3,897,736 |
| 2025-01-10 | 17.110 | 17.550 | 16.760 | 16.770 | 16.644 | 5,235,922 |
| 2025-01-09 | 17.000 | 17.830 | 16.890 | 17.120 | 16.992 | 5,553,307 |
| 2025-01-08 | 16.960 | 17.170 | 16.250 | 17.000 | 16.872 | 5,159,020 |
| 2025-01-07 | 16.780 | 17.100 | 16.600 | 17.060 | 16.932 | 4,645,008 |
| 2025-01-06 | 16.630 | 17.140 | 16.360 | 16.780 | 16.654 | 5,016,899 |
| 2025-01-03 | 16.960 | 17.240 | 16.600 | 16.650 | 16.525 | 5,080,517 |
| 2025-01-02 | 17.650 | 17.680 | 16.710 | 16.920 | 16.793 | 5,872,228 |
| 2024-12-31 | 18.600 | 18.750 | 17.610 | 17.670 | 17.537 | 6,603,987 |
| 2024-12-30 | 18.690 | 18.840 | 18.040 | 18.600 | 18.460 | 5,206,763 |
| 2024-12-27 | 19.040 | 19.290 | 18.510 | 18.550 | 18.411 | 7,215,645 |
| 2024-12-26 | 18.330 | 19.100 | 18.330 | 18.990 | 18.847 | 6,971,319 |
| 2024-12-25 | 18.740 | 18.770 | 18.210 | 18.450 | 18.312 | 4,571,184 |
| 2024-12-24 | 18.720 | 18.950 | 18.100 | 18.700 | 18.560 | 6,773,027 |
| 2024-12-23 | 19.350 | 19.420 | 18.450 | 18.540 | 18.401 | 8,297,911 |
| 2024-12-20 | 18.910 | 19.710 | 18.680 | 19.280 | 19.135 | 11,021,343 |
| 2024-12-19 | 18.000 | 19.080 | 17.930 | 18.890 | 18.748 | 8,525,662 |
| 2024-12-18 | 17.820 | 18.630 | 17.460 | 18.460 | 18.321 | 7,175,284 |
| 2024-12-17 | 18.220 | 18.530 | 17.770 | 17.830 | 17.696 | 6,130,973 |
| 2024-12-16 | 18.900 | 19.180 | 18.220 | 18.320 | 18.183 | 8,117,120 |
| 2024-12-13 | 19.060 | 19.390 | 18.780 | 18.850 | 18.709 | 9,255,275 |
| 2024-12-12 | 19.170 | 19.790 | 18.950 | 19.270 | 19.125 | 8,786,509 |
| 2024-12-11 | 18.660 | 19.470 | 18.500 | 19.150 | 19.006 | 11,596,993 |
| 2024-12-10 | 19.460 | 19.480 | 18.590 | 18.650 | 18.510 | 9,861,885 |
| 2024-12-09 | 19.000 | 19.020 | 18.350 | 18.540 | 18.401 | 7,570,870 |
| 2024-12-06 | 18.700 | 19.220 | 18.300 | 19.000 | 18.857 | 10,878,437 |
| 2024-12-05 | 18.430 | 18.830 | 18.270 | 18.700 | 18.560 | 7,734,642 |
| 2024-12-04 | 19.220 | 19.490 | 18.380 | 18.510 | 18.371 | 12,882,068 |
| 2024-12-03 | 19.380 | 19.590 | 18.350 | 18.580 | 18.441 | 14,676,037 |
| 2024-12-02 | 19.360 | 19.650 | 19.010 | 19.280 | 19.135 | 16,926,836 |
| 2024-11-29 | 18.640 | 19.800 | 18.230 | 19.350 | 19.205 | 32,172,939 |
| 2024-11-28 | 17.900 | 21.160 | 17.840 | 19.300 | 19.155 | 39,297,832 |
| 2024-11-27 | 16.810 | 17.720 | 16.320 | 17.630 | 17.498 | 11,161,945 |
| 2024-11-26 | 16.570 | 17.550 | 16.400 | 16.950 | 16.823 | 8,908,211 |
| 2024-11-25 | 16.450 | 16.570 | 16.100 | 16.560 | 16.436 | 5,382,636 |
| 2024-11-22 | 17.290 | 17.580 | 16.340 | 16.350 | 16.227 | 7,777,175 |
| 2024-11-21 | 17.210 | 17.590 | 17.050 | 17.340 | 17.210 | 6,612,132 |
| 2024-11-20 | 17.000 | 17.500 | 16.900 | 17.300 | 17.170 | 6,586,606 |
| 2024-11-19 | 16.500 | 17.150 | 16.320 | 17.140 | 17.011 | 7,300,595 |
| 2024-11-18 | 17.150 | 17.510 | 16.130 | 16.280 | 16.158 | 8,323,239 |
| 2024-11-15 | 18.010 | 18.250 | 17.090 | 17.150 | 17.021 | 9,173,095 |
| 2024-11-14 | 18.550 | 18.800 | 17.960 | 18.010 | 17.875 | 8,443,336 |
| 2024-11-13 | 18.730 | 18.890 | 18.130 | 18.630 | 18.490 | 9,938,948 |
| 2024-11-12 | 19.900 | 19.990 | 18.510 | 18.910 | 18.768 | 18,108,736 |
| 2024-11-11 | 18.390 | 19.860 | 18.120 | 19.850 | 19.701 | 21,696,276 |
| 2024-11-08 | 17.490 | 18.700 | 17.490 | 18.060 | 17.924 | 18,556,153 |
| 2024-11-07 | 16.800 | 17.350 | 16.620 | 17.190 | 17.061 | 9,988,877 |
| 2024-11-06 | 16.760 | 17.100 | 16.500 | 16.730 | 16.604 | 11,567,774 |
| 2024-11-05 | 16.150 | 17.070 | 16.090 | 16.780 | 16.654 | 13,564,731 |
| 2024-11-04 | 15.800 | 16.170 | 15.680 | 16.170 | 16.049 | 6,874,530 |
| 2024-11-01 | 16.980 | 16.980 | 15.710 | 15.770 | 15.652 | 12,632,760 |
| 2024-10-31 | 16.200 | 17.210 | 16.120 | 16.980 | 16.853 | 14,367,245 |
| 2024-10-30 | 17.290 | 17.300 | 16.100 | 16.380 | 16.257 | 12,382,399 |
| 2024-10-29 | 17.460 | 18.110 | 16.840 | 16.870 | 16.743 | 19,966,894 |
| 2024-10-28 | 16.660 | 16.800 | 16.420 | 16.650 | 16.525 | 7,832,904 |
| 2024-10-25 | 16.510 | 16.860 | 16.340 | 16.640 | 16.515 | 8,497,926 |
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.