Shenzhen INVT Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.320	11.350	11.110	11.160	10.905	16,091,060
2023-07-31	10.920	11.340	10.870	11.320	11.061	28,231,688
2023-07-28	10.760	10.900	10.610	10.870	10.622	13,118,955
2023-07-27	10.750	10.960	10.720	10.770	10.524	13,995,187
2023-07-26	10.990	10.990	10.740	10.760	10.514	14,003,787
2023-07-25	10.820	10.960	10.750	10.960	10.710	21,152,236
2023-07-24	10.660	10.820	10.450	10.730	10.485	15,591,197
2023-07-21	10.840	10.840	10.600	10.660	10.417	15,679,081
2023-07-20	11.100	11.140	10.710	10.770	10.524	26,414,038
2023-07-19	11.200	11.290	10.990	11.070	10.817	20,722,608
2023-07-18	11.510	11.510	11.160	11.190	10.934	27,104,751
2023-07-17	11.690	11.720	11.300	11.500	11.237	29,187,390
2023-07-14	12.350	12.350	11.660	11.670	11.403	54,751,459
2023-07-13	12.280	12.370	12.030	12.280	12.000	27,517,742
2023-07-12	12.070	12.640	12.060	12.390	12.107	42,790,680
2023-07-11	12.080	12.110	11.810	12.100	11.824	18,649,819
2023-07-10	12.140	12.230	11.890	11.900	11.628	17,822,451
2023-07-07	12.290	12.360	11.880	12.100	11.824	20,340,678
2023-07-06	12.340	12.540	12.250	12.390	12.107	17,143,286
2023-07-05	12.780	12.920	12.310	12.350	12.068	27,828,221
2023-07-04	12.630	13.030	12.570	12.770	12.478	26,033,540
2023-07-03	12.850	13.040	12.580	12.620	12.332	32,267,353
2023-06-30	12.560	12.810	12.350	12.740	12.449	32,431,890
2023-06-29	11.980	12.720	11.920	12.640	12.351	40,200,303
2023-06-28	12.300	12.350	11.480	12.080	11.804	36,013,254
2023-06-27	12.200	12.450	12.010	12.320	12.039	27,117,215
2023-06-26	12.240	12.720	12.010	12.070	11.794	29,528,079
2023-06-21	12.800	12.960	12.400	12.410	12.127	30,203,376
2023-06-20	12.910	12.990	12.710	12.880	12.586	31,916,903
2023-06-19	12.370	12.880	12.210	12.820	12.527	43,917,266
2023-06-16	12.450	12.610	12.150	12.370	12.087	37,988,181
2023-06-15	11.690	12.380	11.690	12.380	12.097	51,723,294
2023-06-14	11.850	11.890	11.610	11.690	11.423	18,920,398
2023-06-13	11.830	11.990	11.730	11.900	11.628	21,920,400
2023-06-12	11.720	11.930	11.550	11.800	11.530	18,569,844
2023-06-09	11.650	11.750	11.530	11.730	11.462	17,096,137
2023-06-08	11.840	11.930	11.570	11.590	11.325	20,935,941
2023-06-07	11.900	12.070	11.880	11.950	11.677	13,935,547
2023-06-06	12.210	12.260	11.910	11.930	11.658	26,801,141
2023-06-05	12.420	12.480	12.070	12.300	12.019	20,864,819
2023-06-02	12.250	12.570	12.190	12.240	11.960	27,906,148
2023-06-01	12.190	12.400	12.120	12.200	11.921	23,740,308
2023-05-31	12.410	12.410	12.110	12.140	11.863	31,037,972
2023-05-30	12.470	12.570	12.190	12.500	12.214	27,930,178
2023-05-29	12.750	12.760	12.310	12.470	12.127	35,292,437
2023-05-26	13.060	13.190	12.580	12.960	12.603	40,806,480
2023-05-25	13.590	13.600	12.690	12.850	12.496	79,635,086
2023-05-24	12.180	13.430	12.060	13.430	13.060	64,038,871
2023-05-23	12.330	12.400	12.050	12.210	11.874	17,793,979
2023-05-22	12.490	12.550	12.200	12.280	11.942	20,127,858
2023-05-19	12.150	12.470	12.020	12.430	12.088	28,304,203
2023-05-18	12.120	12.360	11.940	12.190	11.854	30,778,447
2023-05-17	11.700	12.100	11.700	12.050	11.718	27,578,754
2023-05-16	11.500	12.200	11.490	11.770	11.446	36,259,434
2023-05-15	11.000	11.510	10.990	11.480	11.164	26,506,364
2023-05-12	11.110	11.300	10.950	11.030	10.726	13,996,300
2023-05-11	11.300	11.300	10.970	11.160	10.853	14,719,458
2023-05-10	10.780	11.400	10.670	11.230	10.921	30,143,259
2023-05-09	11.010	11.060	10.630	10.780	10.483	21,956,015
2023-05-08	11.080	11.360	11.060	11.120	10.814	20,784,334

← NewerPage 14 of 21 · 1,212 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.