Shenzhen INVT Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.160	8.290	8.140	8.190	8.003	13,659,392
2023-10-31	8.340	8.410	8.100	8.180	7.993	21,657,578
2023-10-30	8.250	8.430	8.180	8.380	8.189	20,980,228
2023-10-27	8.180	8.390	8.080	8.300	8.110	26,598,145
2023-10-26	8.120	8.260	7.900	8.230	8.042	30,497,581
2023-10-25	8.230	8.500	8.170	8.230	8.042	43,069,067
2023-10-24	8.450	8.450	7.950	8.200	8.013	51,027,705
2023-10-23	9.050	9.140	8.670	8.720	8.521	15,772,968
2023-10-20	8.900	9.290	8.870	9.060	8.853	18,815,006
2023-10-19	9.000	9.130	8.930	8.930	8.726	11,961,469
2023-10-18	9.270	9.280	8.970	9.050	8.843	10,864,600
2023-10-17	9.460	9.480	9.220	9.250	9.039	13,657,513
2023-10-16	9.760	9.790	9.350	9.450	9.234	18,148,757
2023-10-13	9.920	9.920	9.740	9.790	9.566	13,042,700
2023-10-12	10.000	10.020	9.820	9.970	9.742	11,260,800
2023-10-11	10.010	10.070	9.840	9.960	9.733	12,379,474
2023-10-10	9.940	10.140	9.920	9.970	9.742	14,707,979
2023-10-09	9.850	9.990	9.830	9.950	9.723	14,966,320
2023-09-28	9.810	9.930	9.770	9.920	9.693	16,961,319
2023-09-27	9.510	9.850	9.480	9.750	9.527	22,619,185
2023-09-26	9.460	9.650	9.380	9.530	9.312	17,896,005
2023-09-25	9.460	9.610	9.340	9.440	9.224	14,205,975
2023-09-22	9.150	9.420	9.120	9.400	9.185	11,592,860
2023-09-21	9.240	9.310	9.150	9.190	8.980	9,221,100
2023-09-20	9.260	9.370	9.170	9.200	8.990	9,626,900
2023-09-19	9.490	9.510	9.300	9.300	9.088	9,831,055
2023-09-18	9.320	9.600	9.230	9.510	9.293	12,023,897
2023-09-15	9.500	9.520	9.330	9.360	9.146	11,607,074
2023-09-14	9.640	9.640	9.380	9.470	9.254	12,278,222
2023-09-13	9.870	9.870	9.550	9.640	9.420	15,138,800
2023-09-12	9.950	9.990	9.830	9.870	9.645	9,981,200
2023-09-11	9.890	10.030	9.750	9.970	9.742	13,956,298
2023-09-08	9.870	10.000	9.830	9.870	9.645	13,073,900
2023-09-07	10.140	10.140	9.890	9.910	9.684	14,408,299
2023-09-06	10.050	10.170	9.930	10.150	9.918	14,756,413
2023-09-05	10.030	10.250	10.020	10.100	9.869	16,765,117
2023-09-04	10.100	10.150	9.890	10.080	9.850	17,629,752
2023-09-01	9.960	10.110	9.910	10.100	9.869	14,678,732
2023-08-31	10.020	10.090	9.920	9.950	9.723	11,877,100
2023-08-30	9.870	10.200	9.850	10.100	9.869	27,225,576
2023-08-29	9.300	9.870	9.270	9.820	9.596	29,871,999
2023-08-28	9.900	9.900	9.270	9.310	9.097	27,292,000
2023-08-25	9.600	9.670	9.300	9.370	9.156	26,128,168
2023-08-24	9.800	9.920	9.650	9.660	9.439	20,086,467
2023-08-23	9.990	9.990	9.720	9.800	9.576	15,301,586
2023-08-22	9.900	10.100	9.770	10.000	9.772	19,567,105
2023-08-21	10.080	10.120	9.820	9.850	9.625	19,853,171
2023-08-18	10.600	10.640	10.100	10.110	9.879	27,420,651
2023-08-17	10.150	10.540	10.110	10.540	10.299	21,945,963
2023-08-16	10.300	10.360	10.090	10.170	9.938	12,487,143
2023-08-15	10.560	10.630	10.240	10.280	10.045	13,964,394
2023-08-14	10.430	10.610	10.310	10.590	10.348	12,313,486
2023-08-11	10.750	10.790	10.500	10.500	10.260	12,119,432
2023-08-10	10.690	10.840	10.680	10.750	10.504	9,296,663
2023-08-09	10.890	10.930	10.720	10.730	10.485	12,186,575
2023-08-08	11.200	11.200	10.870	10.900	10.651	13,868,500
2023-08-07	11.100	11.230	11.030	11.140	10.886	9,747,563
2023-08-04	11.150	11.210	11.040	11.150	10.895	15,790,057
2023-08-03	11.060	11.450	10.980	11.210	10.954	19,029,612
2023-08-02	11.130	11.140	10.900	11.010	10.759	15,817,699

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.