Shenzhen Injoinic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.000	29.450	26.980	28.690	28.690	11,420,169
2026-10-16	30.000	30.680	28.900	29.220	29.220	12,328,499
2026-10-15	29.830	30.670	29.280	29.470	29.470	12,682,700
2026-10-14	31.940	31.940	30.510	30.840	30.840	15,478,165
2026-10-13	28.510	31.980	28.440	31.330	31.330	24,942,044
2026-10-12	28.780	29.830	28.030	29.200	29.200	18,147,385
2026-10-09	29.100	29.230	26.900	28.800	28.800	19,426,603
2026-10-08	32.110	32.200	28.710	29.060	29.060	14,779,887
2026-09-30	32.650	33.200	31.600	31.790	31.790	9,790,896
2026-09-29	33.100	33.300	32.040	32.440	32.440	10,824,113
2026-09-28	35.350	35.500	32.340	32.890	32.890	17,005,031
2026-09-24	36.600	36.840	34.900	35.000	35.000	13,939,339
2026-09-23	36.150	37.700	35.130	36.630	36.630	19,958,250
2026-09-22	36.770	36.940	35.400	36.070	36.070	17,942,137
2026-09-21	37.710	38.200	36.150	36.700	36.700	20,677,439
2026-09-18	38.400	38.840	36.750	37.330	37.330	19,112,075
2026-09-17	37.300	38.290	36.020	37.780	37.780	23,668,019
2026-09-16	35.660	38.070	34.800	37.680	37.680	37,991,736
2026-09-15	34.500	35.580	33.550	35.580	35.580	24,166,735
2026-09-14	32.600	35.280	31.160	34.300	34.300	25,650,373
2026-09-11	32.060	34.190	32.000	32.510	32.510	23,955,541
2026-09-10	34.600	34.900	32.780	32.880	32.880	23,116,285
2026-09-09	33.500	36.250	33.500	33.920	33.920	31,839,548
2026-09-08	33.750	33.920	31.880	33.290	33.290	23,929,129
2026-09-07	34.800	36.050	32.770	33.610	33.610	38,459,967
2026-09-04	32.730	36.300	32.730	34.500	34.500	39,878,954
2026-09-03	30.540	34.500	30.100	33.290	33.290	41,323,354
2026-09-02	30.010	30.500	29.420	30.060	30.060	19,719,229
2026-09-01	28.900	30.540	28.900	30.240	30.240	30,594,770
2026-08-31	29.130	29.480	27.730	28.750	28.750	33,994,815
2026-08-28	23.900	29.540	23.900	29.540	29.540	60,424,978
2026-08-27	22.430	24.690	22.430	24.620	24.620	19,765,317
2026-08-26	22.400	22.660	21.880	22.410	22.410	7,009,455
2026-08-25	21.950	22.660	21.200	22.510	22.510	8,681,303
2026-08-24	23.180	23.330	21.660	22.300	22.300	9,888,190
2026-08-21	21.600	23.380	21.470	23.020	23.020	13,765,053
2026-08-20	21.260	22.090	21.010	21.880	21.880	8,740,745
2026-08-19	22.630	22.790	20.950	21.090	21.090	11,230,979
2026-08-18	23.150	23.380	22.540	23.080	23.080	7,455,399
2026-08-17	22.000	23.370	21.910	23.370	23.370	10,968,431
2026-08-14	21.720	22.190	21.550	22.010	22.010	5,873,166
2026-08-13	22.200	22.400	21.490	21.500	21.500	9,042,300
2026-08-12	21.950	22.200	21.820	22.030	22.030	6,505,463
2026-08-11	21.990	22.580	21.840	21.900	21.900	10,131,993
2026-08-10	22.230	22.500	21.550	21.990	21.990	8,286,198
2026-08-07	21.700	22.360	21.510	22.230	22.230	9,218,066
2026-08-06	21.360	22.220	21.180	21.870	21.870	8,991,166
2026-08-05	20.800	22.140	20.690	21.700	21.700	10,471,065
2026-08-04	19.940	21.150	19.940	20.920	20.920	10,762,785
2026-08-03	20.500	20.900	19.800	19.820	19.820	10,453,205
2026-07-31	20.890	21.760	20.760	20.810	20.810	13,374,709
2026-07-30	20.850	20.950	19.700	19.780	19.780	12,549,314
2026-07-29	21.620	22.000	20.280	21.140	21.140	12,363,597
2026-07-28	21.770	22.290	21.210	21.620	21.620	8,753,714
2026-07-27	21.840	22.290	20.880	22.290	22.290	12,181,961
2026-07-24	20.600	22.610	20.520	21.840	21.840	17,158,905
2026-07-23	21.610	21.900	20.630	20.960	20.960	12,062,006
2026-07-22	21.790	22.800	21.400	21.500	21.500	13,501,249
2026-07-21	21.610	22.440	19.950	22.230	22.230	17,489,767
2026-07-20	22.500	23.160	20.550	21.320	21.320	23,493,020

Page 1 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.