Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.130 | 7.170 | 6.990 | 7.050 | 6.889 | 15,967,534 |
| 2024-04-29 | 6.950 | 7.180 | 6.930 | 7.120 | 6.957 | 20,918,931 |
| 2024-04-26 | 6.750 | 6.920 | 6.740 | 6.890 | 6.733 | 18,356,600 |
| 2024-04-25 | 6.750 | 6.840 | 6.730 | 6.770 | 6.615 | 11,853,801 |
| 2024-04-24 | 6.690 | 6.790 | 6.640 | 6.790 | 6.635 | 14,558,360 |
| 2024-04-23 | 6.670 | 6.740 | 6.600 | 6.680 | 6.527 | 13,948,196 |
| 2024-04-22 | 6.690 | 6.780 | 6.530 | 6.620 | 6.469 | 18,575,454 |
| 2024-04-19 | 6.820 | 6.930 | 6.700 | 6.760 | 6.606 | 27,896,196 |
| 2024-04-18 | 7.230 | 7.240 | 6.970 | 6.970 | 6.811 | 65,828,738 |
| 2024-04-17 | 7.230 | 7.740 | 7.230 | 7.740 | 7.563 | 23,732,534 |
| 2024-04-16 | 7.560 | 7.560 | 7.070 | 7.090 | 6.928 | 25,298,757 |
| 2024-04-15 | 7.640 | 7.810 | 7.470 | 7.640 | 7.466 | 18,433,741 |
| 2024-04-12 | 7.820 | 7.890 | 7.630 | 7.630 | 7.456 | 16,228,900 |
| 2024-04-11 | 7.740 | 7.930 | 7.700 | 7.840 | 7.661 | 15,622,972 |
| 2024-04-10 | 8.010 | 8.060 | 7.710 | 7.800 | 7.622 | 16,512,135 |
| 2024-04-09 | 7.850 | 8.090 | 7.850 | 7.960 | 7.778 | 15,365,995 |
| 2024-04-08 | 7.900 | 7.930 | 7.740 | 7.770 | 7.593 | 14,430,603 |
| 2024-04-03 | 8.150 | 8.150 | 7.920 | 7.960 | 7.778 | 17,276,878 |
| 2024-04-02 | 8.280 | 8.290 | 8.110 | 8.160 | 7.974 | 15,500,272 |
| 2024-04-01 | 8.120 | 8.290 | 8.100 | 8.250 | 8.062 | 18,563,744 |
| 2024-03-29 | 7.920 | 8.080 | 7.920 | 8.080 | 7.895 | 8,205,399 |
| 2024-03-28 | 7.770 | 8.060 | 7.750 | 7.970 | 7.788 | 19,222,737 |
| 2024-03-27 | 8.090 | 8.110 | 7.740 | 7.750 | 7.573 | 18,914,208 |
| 2024-03-26 | 8.070 | 8.150 | 7.900 | 8.090 | 7.905 | 21,446,493 |
| 2024-03-25 | 8.300 | 8.410 | 8.060 | 8.090 | 7.905 | 22,271,846 |
| 2024-03-22 | 8.490 | 8.490 | 8.260 | 8.350 | 8.159 | 24,470,964 |
| 2024-03-21 | 8.570 | 8.580 | 8.390 | 8.530 | 8.335 | 23,082,196 |
| 2024-03-20 | 8.480 | 8.620 | 8.460 | 8.530 | 8.335 | 21,188,590 |
| 2024-03-19 | 8.700 | 8.700 | 8.480 | 8.490 | 8.296 | 32,043,909 |
| 2024-03-18 | 8.410 | 8.770 | 8.340 | 8.720 | 8.521 | 45,811,957 |
| 2024-03-15 | 8.230 | 8.310 | 8.150 | 8.310 | 8.120 | 20,943,299 |
| 2024-03-14 | 8.240 | 8.390 | 8.080 | 8.250 | 8.062 | 28,374,281 |
| 2024-03-13 | 8.200 | 8.270 | 8.150 | 8.230 | 8.042 | 25,743,470 |
| 2024-03-12 | 8.250 | 8.290 | 8.100 | 8.210 | 8.022 | 28,455,047 |
| 2024-03-11 | 7.990 | 8.270 | 7.990 | 8.250 | 8.062 | 36,963,279 |
| 2024-03-08 | 7.900 | 7.990 | 7.840 | 7.960 | 7.778 | 19,407,627 |
| 2024-03-07 | 8.150 | 8.250 | 7.890 | 7.890 | 7.710 | 32,293,126 |
| 2024-03-06 | 7.850 | 8.150 | 7.820 | 8.090 | 7.905 | 29,905,898 |
| 2024-03-05 | 8.020 | 8.030 | 7.820 | 7.900 | 7.720 | 31,646,434 |
| 2024-03-04 | 8.200 | 8.330 | 8.000 | 8.110 | 7.925 | 44,422,292 |
| 2024-03-01 | 7.820 | 8.150 | 7.780 | 8.140 | 7.954 | 62,068,340 |
| 2024-02-29 | 7.190 | 7.670 | 7.180 | 7.660 | 7.485 | 33,821,145 |
| 2024-02-28 | 7.750 | 7.930 | 7.280 | 7.280 | 7.114 | 48,905,837 |
| 2024-02-27 | 7.450 | 7.740 | 7.410 | 7.740 | 7.563 | 37,812,836 |
| 2024-02-26 | 7.500 | 7.730 | 7.300 | 7.600 | 7.426 | 47,536,160 |
| 2024-02-23 | 7.060 | 7.250 | 7.000 | 7.240 | 7.075 | 25,061,884 |
| 2024-02-22 | 6.870 | 7.080 | 6.870 | 7.050 | 6.889 | 20,590,416 |
| 2024-02-21 | 6.820 | 7.150 | 6.750 | 6.920 | 6.762 | 25,950,061 |
| 2024-02-20 | 6.880 | 6.910 | 6.670 | 6.900 | 6.742 | 16,659,298 |
| 2024-02-19 | 6.880 | 7.020 | 6.710 | 6.910 | 6.752 | 29,911,562 |
| 2024-02-08 | 6.200 | 6.650 | 6.150 | 6.620 | 6.469 | 32,054,319 |
| 2024-02-07 | 5.970 | 6.330 | 5.960 | 6.120 | 5.980 | 29,949,561 |
| 2024-02-06 | 5.370 | 6.010 | 5.230 | 5.970 | 5.834 | 33,855,098 |
| 2024-02-05 | 6.010 | 6.020 | 5.460 | 5.460 | 5.335 | 32,260,748 |
| 2024-02-02 | 6.440 | 6.510 | 5.900 | 6.070 | 5.931 | 23,910,452 |
| 2024-02-01 | 6.530 | 6.640 | 6.400 | 6.430 | 6.283 | 15,167,607 |
| 2024-01-31 | 6.890 | 6.910 | 6.510 | 6.530 | 6.381 | 16,838,154 |
| 2024-01-30 | 7.100 | 7.190 | 6.810 | 6.860 | 6.703 | 14,229,700 |
| 2024-01-29 | 7.390 | 7.470 | 7.120 | 7.160 | 6.996 | 14,198,700 |
| 2024-01-26 | 7.480 | 7.570 | 7.370 | 7.380 | 7.211 | 14,920,359 |
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.