Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.290	16.590	15.970	16.360	16.237	8,233,983
2024-10-23	16.480	16.700	16.130	16.250	16.128	8,940,448
2024-10-22	17.300	17.300	16.120	16.550	16.426	13,927,001
2024-10-21	16.410	17.770	16.160	16.820	16.694	22,604,306
2024-10-18	14.660	16.530	14.600	15.930	15.810	17,614,470
2024-10-17	14.680	15.000	14.500	14.530	14.421	8,450,750
2024-10-16	14.430	14.890	14.250	14.440	14.332	9,791,900
2024-10-15	15.080	15.750	14.740	14.950	14.838	17,562,124
2024-10-14	15.200	15.960	14.560	15.960	15.840	15,166,862
2024-10-11	15.470	16.780	14.890	15.200	15.086	15,039,888
2024-10-10	17.880	17.900	16.350	16.400	16.277	21,876,726
2024-10-09	16.970	19.560	16.010	17.960	17.825	35,914,679
2024-10-08	16.670	16.670	15.880	16.670	16.545	20,828,965
2024-09-30	12.310	13.930	12.310	13.890	13.786	14,113,678
2024-09-27	11.430	11.930	11.320	11.790	11.702	4,870,876
2024-09-26	10.790	11.220	10.680	11.200	11.116	4,581,137
2024-09-25	10.680	10.930	10.640	10.750	10.669	5,999,671
2024-09-24	10.180	10.620	10.070	10.590	10.511	5,399,927
2024-09-23	10.180	10.360	10.060	10.110	10.034	2,449,099
2024-09-20	10.260	10.290	10.070	10.180	10.104	3,023,348
2024-09-19	10.170	10.450	9.990	10.210	10.133	4,296,318
2024-09-18	10.270	10.280	9.950	10.120	10.044	2,444,665
2024-09-13	10.460	10.500	10.220	10.220	10.143	3,070,987
2024-09-12	10.600	10.710	10.440	10.460	10.382	3,798,934
2024-09-11	10.760	10.980	10.500	10.570	10.491	7,279,850
2024-09-10	10.920	10.970	10.610	10.880	10.798	3,715,692
2024-09-09	10.800	11.020	10.720	10.780	10.699	3,224,906
2024-09-06	11.190	11.310	10.860	10.900	10.818	3,540,492
2024-09-05	11.200	11.370	11.180	11.240	11.156	2,575,060
2024-09-04	11.170	11.310	11.030	11.230	11.146	3,606,680
2024-09-03	11.060	11.440	11.010	11.280	11.195	4,572,455
2024-09-02	11.510	11.550	11.060	11.110	11.027	6,355,584
2024-08-30	11.250	11.640	11.050	11.450	11.364	8,100,189
2024-08-29	10.860	11.350	10.860	11.260	11.176	6,021,621
2024-08-28	10.720	11.100	10.690	11.010	10.927	6,710,281
2024-08-27	10.700	11.100	10.700	10.820	10.739	8,788,294
2024-08-26	10.490	11.150	10.320	10.800	10.719	13,887,101
2024-08-23	9.810	9.870	9.650	9.850	9.776	2,288,639
2024-08-22	9.990	10.060	9.790	9.800	9.726	2,221,213
2024-08-21	10.000	10.120	9.930	9.960	9.885	2,053,329
2024-08-20	10.200	10.250	9.960	10.040	9.965	2,768,371
2024-08-19	10.350	10.380	10.120	10.150	10.074	2,725,636
2024-08-16	10.190	10.470	10.190	10.270	10.193	3,369,891
2024-08-15	10.070	10.460	9.980	10.270	10.193	3,688,109
2024-08-14	10.210	10.250	10.060	10.110	10.034	2,321,673
2024-08-13	10.150	10.220	10.040	10.210	10.133	2,114,468
2024-08-12	10.230	10.300	10.050	10.130	10.054	3,007,800
2024-08-09	10.400	10.550	10.230	10.230	10.153	3,692,808
2024-08-08	10.250	10.530	10.050	10.290	10.213	4,285,111
2024-08-07	10.340	10.510	10.290	10.300	10.223	3,324,704
2024-08-06	10.450	10.520	10.260	10.410	10.332	3,174,572
2024-08-05	10.740	10.870	10.250	10.260	10.183	5,922,424
2024-08-02	11.210	11.320	10.810	10.830	10.749	4,337,307
2024-08-01	11.270	11.470	11.080	11.310	11.225	5,498,611
2024-07-31	10.860	11.280	10.600	11.210	11.126	8,002,990
2024-07-30	10.300	10.770	10.260	10.750	10.669	5,669,396
2024-07-29	10.690	10.690	10.340	10.350	10.272	4,911,467
2024-07-26	10.600	10.830	10.540	10.670	10.590	4,427,390
2024-07-25	10.700	10.920	10.500	10.630	10.550	4,335,791
2024-07-24	11.230	11.340	10.780	10.820	10.739	6,165,468

← NewerPage 9 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.