Shenzhen INVT Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.300	11.760	11.210	11.730	11.407	49,054,625
2023-02-03	11.440	11.910	11.350	11.550	11.232	59,883,137
2023-02-02	11.330	11.660	11.200	11.410	11.096	54,393,705
2023-02-01	11.450	11.510	11.180	11.400	11.086	76,426,018
2023-01-31	10.990	11.950	10.940	11.580	11.261	103,870,596
2023-01-30	11.000	11.530	10.830	10.930	10.629	108,777,365
2023-01-20	10.150	11.030	10.050	10.800	10.503	134,783,475
2023-01-19	11.250	11.250	9.940	10.030	9.754	136,136,107
2023-01-18	10.230	10.230	10.230	10.230	9.948	9,647,600
2023-01-17	8.990	9.340	8.930	9.300	9.044	47,162,729
2023-01-16	9.200	9.230	8.930	8.960	8.713	33,432,811
2023-01-13	9.020	9.440	9.020	9.140	8.888	54,622,444
2023-01-12	8.950	9.110	8.880	9.000	8.752	27,223,879
2023-01-11	9.000	9.180	8.850	8.940	8.694	30,232,477
2023-01-10	9.020	9.120	8.900	8.980	8.733	26,131,653
2023-01-09	8.960	9.180	8.840	8.990	8.742	42,198,225
2023-01-06	9.100	9.160	8.830	8.900	8.655	51,379,739
2023-01-05	8.400	9.120	8.350	8.990	8.742	86,474,053
2023-01-04	8.410	8.450	8.260	8.410	8.178	31,511,034
2023-01-03	7.950	8.360	7.830	8.300	8.071	32,603,308
2022-12-30	7.920	8.090	7.840	7.950	7.731	16,273,042
2022-12-29	7.950	8.080	7.870	7.880	7.663	16,321,223
2022-12-28	7.980	8.060	7.880	7.980	7.760	17,586,461
2022-12-27	7.910	8.070	7.800	8.010	7.789	26,529,319
2022-12-26	7.380	7.970	7.330	7.890	7.673	37,331,481
2022-12-23	7.520	7.590	7.240	7.330	7.128	19,928,653
2022-12-22	7.910	7.930	7.510	7.550	7.342	22,763,133
2022-12-21	8.090	8.100	7.880	7.900	7.682	15,810,855
2022-12-20	7.920	8.160	7.880	8.110	7.887	18,618,973
2022-12-19	8.080	8.160	7.870	7.880	7.663	19,837,401
2022-12-16	8.450	8.500	8.090	8.100	7.877	29,935,060
2022-12-15	8.250	8.450	8.230	8.450	8.217	23,862,082
2022-12-14	8.230	8.480	8.230	8.340	8.110	19,096,864
2022-12-13	8.410	8.470	8.230	8.310	8.081	21,796,138
2022-12-12	8.690	8.690	8.320	8.360	8.130	33,522,957
2022-12-09	8.770	8.850	8.580	8.620	8.383	44,054,452
2022-12-08	8.400	9.320	8.350	8.860	8.616	73,165,353
2022-12-07	8.430	8.510	8.380	8.470	8.237	29,482,809
2022-12-06	8.230	8.480	8.150	8.480	8.246	42,892,378
2022-12-05	8.250	8.310	8.180	8.270	8.042	25,801,631
2022-12-02	8.200	8.460	8.150	8.330	8.101	33,872,066
2022-12-01	8.200	8.390	8.160	8.250	8.023	35,315,758
2022-11-30	8.050	8.110	7.950	8.090	7.867	19,601,885
2022-11-29	7.890	8.100	7.880	8.020	7.799	20,359,587
2022-11-28	7.800	8.050	7.760	7.930	7.712	20,570,972
2022-11-25	8.330	8.340	8.000	8.010	7.789	42,216,598
2022-11-24	8.100	8.540	8.100	8.440	8.208	51,563,216
2022-11-23	8.000	8.180	7.760	8.140	7.916	38,565,013
2022-11-22	8.230	8.280	7.950	7.980	7.760	38,633,801
2022-11-21	8.320	8.330	7.940	8.300	8.071	43,487,799
2022-11-18	8.430	8.600	8.300	8.390	8.159	31,921,486
2022-11-17	8.530	8.560	8.210	8.420	8.188	33,499,652
2022-11-16	8.670	8.810	8.580	8.610	8.373	30,774,334
2022-11-15	8.400	8.720	8.350	8.720	8.480	42,189,217
2022-11-14	8.680	8.760	8.300	8.410	8.178	53,436,172
2022-11-11	9.130	9.250	8.760	8.800	8.558	52,694,804
2022-11-10	9.100	9.270	8.880	8.880	8.635	40,989,521
2022-11-09	9.320	9.400	9.150	9.210	8.956	31,757,432
2022-11-08	9.530	9.640	9.210	9.370	9.112	48,270,256
2022-11-07	9.560	9.840	9.400	9.580	9.316	61,510,554

← NewerPage 16 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.