Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.920 | 5.920 | 5.820 | 5.840 | 5.757 | 5,873,500 |
| 2024-07-26 | 5.800 | 5.920 | 5.780 | 5.890 | 5.806 | 8,049,423 |
| 2024-07-25 | 5.670 | 5.830 | 5.660 | 5.780 | 5.698 | 7,774,000 |
| 2024-07-24 | 5.780 | 5.840 | 5.670 | 5.690 | 5.609 | 10,066,037 |
| 2024-07-23 | 6.000 | 6.000 | 5.800 | 5.820 | 5.737 | 8,220,450 |
| 2024-07-22 | 5.940 | 6.070 | 5.940 | 6.000 | 5.915 | 8,811,000 |
| 2024-07-19 | 5.860 | 6.030 | 5.860 | 5.970 | 5.885 | 9,332,628 |
| 2024-07-18 | 5.950 | 5.970 | 5.820 | 5.930 | 5.846 | 13,339,423 |
| 2024-07-17 | 6.060 | 6.190 | 6.000 | 6.020 | 5.934 | 16,900,916 |
| 2024-07-16 | 5.890 | 6.240 | 5.860 | 6.150 | 6.062 | 20,478,229 |
| 2024-07-15 | 6.000 | 6.040 | 5.900 | 5.920 | 5.836 | 16,233,751 |
| 2024-07-12 | 5.870 | 6.300 | 5.830 | 6.100 | 6.013 | 25,997,671 |
| 2024-07-11 | 5.810 | 5.880 | 5.760 | 5.870 | 5.786 | 10,286,700 |
| 2024-07-10 | 5.720 | 5.810 | 5.660 | 5.680 | 5.599 | 7,561,727 |
| 2024-07-09 | 5.590 | 5.740 | 5.500 | 5.740 | 5.658 | 8,627,627 |
| 2024-07-08 | 5.790 | 5.790 | 5.550 | 5.610 | 5.530 | 6,888,279 |
| 2024-07-05 | 5.730 | 5.810 | 5.680 | 5.790 | 5.708 | 5,223,900 |
| 2024-07-04 | 5.900 | 5.950 | 5.750 | 5.750 | 5.668 | 5,925,900 |
| 2024-07-03 | 5.930 | 5.940 | 5.860 | 5.880 | 5.796 | 5,048,401 |
| 2024-07-02 | 5.950 | 5.990 | 5.910 | 5.940 | 5.855 | 6,892,100 |
| 2024-07-01 | 6.030 | 6.040 | 5.870 | 5.970 | 5.885 | 9,089,000 |
| 2024-06-28 | 5.900 | 6.040 | 5.900 | 5.980 | 5.895 | 8,451,900 |
| 2024-06-27 | 5.980 | 6.050 | 5.890 | 5.900 | 5.816 | 9,254,500 |
| 2024-06-26 | 5.730 | 6.030 | 5.730 | 6.020 | 5.934 | 12,764,000 |
| 2024-06-25 | 5.680 | 5.790 | 5.680 | 5.730 | 5.648 | 8,246,680 |
| 2024-06-24 | 5.850 | 5.870 | 5.660 | 5.670 | 5.589 | 12,202,600 |
| 2024-06-21 | 5.990 | 6.010 | 5.920 | 5.940 | 5.855 | 6,093,600 |
| 2024-06-20 | 6.130 | 6.140 | 5.980 | 5.990 | 5.905 | 9,563,000 |
| 2024-06-19 | 6.220 | 6.240 | 6.100 | 6.130 | 6.043 | 10,027,955 |
| 2024-06-18 | 6.160 | 6.210 | 6.120 | 6.200 | 6.112 | 10,528,382 |
| 2024-06-17 | 6.150 | 6.220 | 6.120 | 6.150 | 6.062 | 7,752,006 |
| 2024-06-14 | 6.180 | 6.250 | 6.100 | 6.190 | 6.102 | 8,436,451 |
| 2024-06-13 | 6.210 | 6.250 | 6.170 | 6.190 | 6.102 | 8,028,900 |
| 2024-06-12 | 6.140 | 6.220 | 6.110 | 6.210 | 6.122 | 7,456,521 |
| 2024-06-11 | 6.070 | 6.150 | 5.990 | 6.150 | 6.062 | 7,795,200 |
| 2024-06-07 | 6.150 | 6.180 | 6.030 | 6.120 | 6.033 | 9,823,320 |
| 2024-06-06 | 6.330 | 6.370 | 6.020 | 6.060 | 5.974 | 16,006,887 |
| 2024-06-05 | 6.450 | 6.460 | 6.270 | 6.280 | 6.191 | 8,696,606 |
| 2024-06-04 | 6.460 | 6.480 | 6.320 | 6.460 | 6.368 | 11,723,801 |
| 2024-06-03 | 6.670 | 6.690 | 6.450 | 6.510 | 6.417 | 12,926,800 |
| 2024-05-31 | 6.620 | 6.730 | 6.620 | 6.700 | 6.605 | 7,538,700 |
| 2024-05-30 | 6.630 | 6.710 | 6.620 | 6.630 | 6.536 | 6,864,759 |
| 2024-05-29 | 6.650 | 6.740 | 6.620 | 6.660 | 6.565 | 8,391,778 |
| 2024-05-28 | 6.690 | 6.720 | 6.630 | 6.630 | 6.536 | 6,538,859 |
| 2024-05-27 | 6.630 | 6.690 | 6.480 | 6.680 | 6.585 | 9,688,805 |
| 2024-05-24 | 6.640 | 6.760 | 6.610 | 6.620 | 6.526 | 7,949,401 |
| 2024-05-23 | 6.850 | 6.850 | 6.630 | 6.660 | 6.565 | 12,579,459 |
| 2024-05-22 | 6.790 | 6.900 | 6.770 | 6.880 | 6.723 | 11,880,405 |
| 2024-05-21 | 6.870 | 6.880 | 6.780 | 6.810 | 6.654 | 7,771,760 |
| 2024-05-20 | 6.870 | 6.920 | 6.830 | 6.860 | 6.703 | 10,013,700 |
| 2024-05-17 | 6.790 | 6.850 | 6.720 | 6.850 | 6.694 | 10,076,121 |
| 2024-05-16 | 6.830 | 6.870 | 6.780 | 6.790 | 6.635 | 9,623,900 |
| 2024-05-15 | 6.900 | 6.920 | 6.800 | 6.810 | 6.654 | 9,625,290 |
| 2024-05-14 | 6.870 | 6.980 | 6.860 | 6.900 | 6.742 | 8,978,662 |
| 2024-05-13 | 6.890 | 6.980 | 6.780 | 6.880 | 6.723 | 11,910,798 |
| 2024-05-10 | 7.090 | 7.110 | 6.940 | 7.000 | 6.840 | 12,215,227 |
| 2024-05-09 | 6.980 | 7.120 | 6.940 | 7.070 | 6.909 | 13,538,561 |
| 2024-05-08 | 7.020 | 7.060 | 6.930 | 6.950 | 6.791 | 13,920,200 |
| 2024-05-07 | 7.110 | 7.130 | 7.000 | 7.100 | 6.938 | 16,081,406 |
| 2024-05-06 | 7.130 | 7.180 | 7.080 | 7.110 | 6.948 | 13,944,644 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0600 CNY |
| 2025-06-24 | 0.0600 CNY |
| 2024-05-23 | 0.0600 CNY |
| 2023-05-30 | 0.0600 CNY |
| 2019-05-22 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.