Shenzhen INVT Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.450	11.460	10.790	10.900	10.600	24,722,984
2023-05-04	11.370	11.690	11.360	11.440	11.125	23,489,416
2023-04-28	11.320	11.470	11.270	11.340	11.028	19,673,856
2023-04-27	11.600	11.690	11.250	11.350	11.037	23,598,093
2023-04-26	11.280	11.850	11.180	11.740	11.417	29,989,694
2023-04-25	11.620	11.650	11.080	11.250	10.940	26,229,997
2023-04-24	11.970	11.970	11.500	11.650	11.329	26,566,839
2023-04-21	12.280	12.470	11.820	11.860	11.533	29,969,110
2023-04-20	12.380	12.420	11.890	12.280	11.942	34,557,528
2023-04-19	12.100	12.760	12.020	12.510	12.165	46,347,151
2023-04-18	12.350	12.670	12.050	12.090	11.757	37,426,913
2023-04-17	11.890	12.320	11.870	12.150	11.815	27,960,517
2023-04-14	12.160	12.320	11.880	11.890	11.563	42,135,445
2023-04-13	12.800	12.940	12.150	12.330	11.990	61,729,404
2023-04-12	12.070	12.500	12.070	12.220	11.883	25,591,757
2023-04-11	11.530	12.340	11.510	12.180	11.845	38,946,455
2023-04-10	11.800	11.940	11.490	11.640	11.319	28,475,957
2023-04-07	11.620	11.690	11.490	11.690	11.368	16,726,030
2023-04-06	11.550	11.730	11.330	11.640	11.319	21,741,569
2023-04-04	11.740	11.750	11.290	11.400	11.086	27,533,380
2023-04-03	11.110	11.700	11.100	11.660	11.339	39,752,374
2023-03-31	11.140	11.330	11.100	11.110	10.804	23,128,276
2023-03-30	11.070	11.270	10.810	11.200	10.892	38,999,665
2023-03-29	10.900	11.040	10.800	11.000	10.697	25,893,374
2023-03-28	10.970	11.020	10.770	10.800	10.503	19,740,352
2023-03-27	10.800	11.170	10.750	11.020	10.716	38,120,868
2023-03-24	10.440	11.100	10.200	10.830	10.532	52,514,190
2023-03-23	10.310	10.360	10.130	10.330	10.045	15,402,806
2023-03-22	10.350	10.540	10.200	10.300	10.016	18,202,700
2023-03-21	10.090	10.330	10.000	10.310	10.026	15,931,515
2023-03-20	10.010	10.260	9.780	10.080	9.802	22,654,983
2023-03-17	10.170	10.380	9.990	10.030	9.754	17,668,288
2023-03-16	10.350	10.410	10.070	10.090	9.812	17,863,475
2023-03-15	10.490	10.720	10.430	10.440	10.152	12,478,138
2023-03-14	10.630	10.690	10.200	10.420	10.133	23,274,794
2023-03-13	10.680	10.850	10.600	10.660	10.366	16,690,844
2023-03-10	10.810	10.940	10.670	10.670	10.376	15,310,200
2023-03-09	11.060	11.140	10.790	10.890	10.590	13,506,480
2023-03-08	11.070	11.300	10.940	11.050	10.746	19,651,361
2023-03-07	11.070	11.230	10.910	10.960	10.658	18,622,799
2023-03-06	11.200	11.210	10.700	11.060	10.755	32,149,373
2023-03-03	11.210	11.470	11.150	11.210	10.901	18,687,824
2023-03-02	11.690	11.700	11.100	11.220	10.911	41,628,777
2023-03-01	11.560	11.940	11.450	11.680	11.358	27,171,194
2023-02-28	11.530	11.730	11.360	11.540	11.222	19,802,460
2023-02-27	11.290	11.890	11.210	11.590	11.271	39,460,154
2023-02-24	11.370	11.480	11.180	11.290	10.979	22,372,600
2023-02-23	11.220	11.500	11.170	11.420	11.105	27,342,089
2023-02-22	11.520	11.540	11.230	11.260	10.950	26,616,392
2023-02-21	11.280	11.420	11.140	11.340	11.028	20,682,636
2023-02-20	11.300	11.380	11.050	11.290	10.979	26,898,403
2023-02-17	11.420	11.630	11.250	11.260	10.950	27,942,897
2023-02-16	11.800	11.870	11.300	11.410	11.096	46,064,310
2023-02-15	11.950	12.420	11.700	11.880	11.553	48,436,969
2023-02-14	11.700	12.110	11.560	12.040	11.708	42,486,490
2023-02-13	11.700	12.180	11.610	11.780	11.456	42,681,853
2023-02-10	11.850	11.930	11.560	11.770	11.446	36,880,093
2023-02-09	11.690	12.100	11.530	11.920	11.592	54,828,859
2023-02-08	11.380	12.030	11.380	11.720	11.397	65,952,459
2023-02-07	11.610	11.680	11.230	11.380	11.067	56,454,986

← NewerPage 15 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.