Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.360 | 7.570 | 7.280 | 7.510 | 7.338 | 21,671,796 |
| 2024-01-24 | 7.350 | 7.430 | 7.030 | 7.380 | 7.211 | 16,929,534 |
| 2024-01-23 | 7.250 | 7.390 | 7.100 | 7.300 | 7.133 | 14,211,528 |
| 2024-01-22 | 7.750 | 7.750 | 7.150 | 7.220 | 7.055 | 17,594,304 |
| 2024-01-19 | 7.950 | 8.070 | 7.750 | 7.770 | 7.593 | 10,982,278 |
| 2024-01-18 | 7.900 | 7.990 | 7.700 | 7.970 | 7.788 | 19,637,513 |
| 2024-01-17 | 8.250 | 8.270 | 7.980 | 8.000 | 7.817 | 11,824,280 |
| 2024-01-16 | 8.340 | 8.470 | 8.150 | 8.290 | 8.101 | 15,079,307 |
| 2024-01-15 | 8.390 | 8.460 | 8.260 | 8.370 | 8.179 | 10,734,300 |
| 2024-01-12 | 8.510 | 8.670 | 8.430 | 8.430 | 8.237 | 15,292,985 |
| 2024-01-11 | 8.300 | 8.620 | 8.290 | 8.550 | 8.355 | 19,167,549 |
| 2024-01-10 | 8.340 | 8.520 | 8.180 | 8.300 | 8.110 | 16,339,965 |
| 2024-01-09 | 8.230 | 8.540 | 8.230 | 8.360 | 8.169 | 16,671,100 |
| 2024-01-08 | 8.260 | 8.360 | 8.170 | 8.240 | 8.052 | 10,378,100 |
| 2024-01-05 | 8.500 | 8.570 | 8.250 | 8.300 | 8.110 | 11,999,835 |
| 2024-01-04 | 8.630 | 8.650 | 8.500 | 8.520 | 8.325 | 10,477,750 |
| 2024-01-03 | 8.660 | 8.700 | 8.510 | 8.670 | 8.472 | 14,371,561 |
| 2024-01-02 | 8.720 | 8.770 | 8.620 | 8.690 | 8.492 | 13,348,202 |
| 2023-12-29 | 8.650 | 8.730 | 8.630 | 8.730 | 8.531 | 20,003,032 |
| 2023-12-28 | 8.130 | 8.920 | 8.090 | 8.670 | 8.472 | 35,518,667 |
| 2023-12-27 | 8.120 | 8.170 | 8.030 | 8.150 | 7.964 | 7,181,000 |
| 2023-12-26 | 8.260 | 8.270 | 8.080 | 8.110 | 7.925 | 8,067,000 |
| 2023-12-25 | 8.250 | 8.340 | 8.200 | 8.270 | 8.081 | 8,873,800 |
| 2023-12-22 | 8.290 | 8.450 | 8.210 | 8.290 | 8.101 | 13,633,227 |
| 2023-12-21 | 8.150 | 8.370 | 8.030 | 8.310 | 8.120 | 13,430,300 |
| 2023-12-20 | 8.250 | 8.290 | 8.130 | 8.130 | 7.944 | 7,302,567 |
| 2023-12-19 | 8.190 | 8.310 | 8.130 | 8.250 | 8.062 | 7,103,000 |
| 2023-12-18 | 8.350 | 8.350 | 8.160 | 8.200 | 8.013 | 10,080,566 |
| 2023-12-15 | 8.430 | 8.520 | 8.360 | 8.380 | 8.189 | 8,476,800 |
| 2023-12-14 | 8.560 | 8.620 | 8.420 | 8.430 | 8.237 | 9,114,481 |
| 2023-12-13 | 8.560 | 8.630 | 8.370 | 8.500 | 8.306 | 15,549,300 |
| 2023-12-12 | 8.600 | 8.630 | 8.500 | 8.580 | 8.384 | 8,671,099 |
| 2023-12-11 | 8.370 | 8.600 | 8.330 | 8.590 | 8.394 | 12,473,299 |
| 2023-12-08 | 8.530 | 8.590 | 8.440 | 8.440 | 8.247 | 9,405,184 |
| 2023-12-07 | 8.530 | 8.560 | 8.410 | 8.510 | 8.316 | 9,444,392 |
| 2023-12-06 | 8.480 | 8.630 | 8.410 | 8.510 | 8.316 | 12,162,400 |
| 2023-12-05 | 8.770 | 8.770 | 8.500 | 8.500 | 8.306 | 14,036,500 |
| 2023-12-04 | 8.770 | 8.850 | 8.730 | 8.760 | 8.560 | 11,226,324 |
| 2023-12-01 | 8.840 | 8.840 | 8.660 | 8.770 | 8.570 | 14,332,297 |
| 2023-11-30 | 8.860 | 9.000 | 8.700 | 8.820 | 8.619 | 14,294,800 |
| 2023-11-29 | 9.030 | 9.120 | 8.880 | 8.910 | 8.707 | 13,651,174 |
| 2023-11-28 | 8.890 | 9.050 | 8.870 | 9.020 | 8.814 | 14,285,900 |
| 2023-11-27 | 8.850 | 8.980 | 8.810 | 8.900 | 8.697 | 11,754,176 |
| 2023-11-24 | 9.050 | 9.050 | 8.790 | 8.850 | 8.648 | 17,487,700 |
| 2023-11-23 | 8.910 | 9.060 | 8.910 | 9.050 | 8.843 | 14,831,231 |
| 2023-11-22 | 9.110 | 9.140 | 8.890 | 8.890 | 8.687 | 19,652,890 |
| 2023-11-21 | 9.400 | 9.440 | 9.110 | 9.160 | 8.951 | 23,272,440 |
| 2023-11-20 | 9.160 | 9.370 | 9.120 | 9.340 | 9.127 | 24,028,427 |
| 2023-11-17 | 8.880 | 9.110 | 8.870 | 9.090 | 8.882 | 16,252,100 |
| 2023-11-16 | 9.080 | 9.080 | 8.910 | 8.920 | 8.716 | 17,073,500 |
| 2023-11-15 | 9.120 | 9.230 | 9.020 | 9.110 | 8.902 | 20,061,010 |
| 2023-11-14 | 8.940 | 9.020 | 8.870 | 9.010 | 8.804 | 16,189,700 |
| 2023-11-13 | 8.780 | 8.940 | 8.760 | 8.940 | 8.736 | 17,232,692 |
| 2023-11-10 | 8.780 | 8.840 | 8.700 | 8.740 | 8.540 | 14,105,584 |
| 2023-11-09 | 8.890 | 8.950 | 8.820 | 8.850 | 8.648 | 16,473,745 |
| 2023-11-08 | 8.810 | 8.950 | 8.790 | 8.890 | 8.687 | 22,851,387 |
| 2023-11-07 | 8.780 | 8.890 | 8.680 | 8.840 | 8.638 | 27,566,772 |
| 2023-11-06 | 8.630 | 8.880 | 8.630 | 8.820 | 8.619 | 38,891,258 |
| 2023-11-03 | 8.190 | 8.570 | 8.150 | 8.480 | 8.286 | 45,706,995 |
| 2023-11-02 | 8.180 | 8.270 | 8.040 | 8.040 | 7.856 | 16,621,482 |
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.