Shenzhen INVT Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.530	9.750	9.470	9.580	9.316	82,539,559
2022-11-03	8.950	9.760	8.910	9.500	9.238	87,796,730
2022-11-02	8.850	9.220	8.730	9.090	8.840	68,050,505
2022-11-01	8.700	9.050	8.660	8.930	8.684	55,326,459
2022-10-31	8.500	8.830	8.300	8.660	8.421	54,549,684
2022-10-28	9.200	9.380	8.550	8.570	8.334	87,499,996
2022-10-27	9.690	9.910	9.340	9.460	9.199	101,001,147
2022-10-26	9.800	9.980	9.300	9.860	9.588	148,819,958
2022-10-25	9.490	10.220	8.900	10.220	9.939	132,485,157
2022-10-24	9.370	9.540	9.040	9.290	9.034	66,680,911
2022-10-21	9.050	9.490	8.990	9.260	9.005	61,441,214
2022-10-20	9.100	9.280	8.860	9.100	8.849	63,281,260
2022-10-19	9.380	9.730	9.280	9.330	9.073	76,366,625
2022-10-18	9.330	9.740	9.260	9.500	9.238	88,617,888
2022-10-17	9.240	9.390	9.050	9.300	9.044	66,475,030
2022-10-14	8.830	9.580	8.690	9.470	9.209	127,823,943
2022-10-13	8.300	9.240	8.280	8.820	8.577	134,149,116
2022-10-12	7.900	8.500	7.770	8.400	8.169	55,743,534
2022-10-11	7.610	8.070	7.550	7.980	7.760	54,306,033
2022-10-10	7.860	8.150	7.500	7.560	7.352	59,412,902
2022-09-30	8.350	8.470	7.970	8.020	7.799	56,714,064
2022-09-29	8.800	8.800	7.970	8.510	8.276	70,644,474
2022-09-28	9.010	9.240	8.520	8.620	8.383	80,813,708
2022-09-27	8.730	9.030	8.650	8.980	8.733	91,057,513
2022-09-26	8.500	8.850	8.410	8.640	8.402	64,555,523
2022-09-23	8.740	8.900	8.340	8.540	8.305	59,846,861
2022-09-22	8.700	9.100	8.530	8.740	8.499	73,580,490
2022-09-21	8.550	8.830	8.460	8.720	8.480	75,093,811
2022-09-20	8.280	9.030	8.280	8.750	8.509	122,777,256
2022-09-19	8.230	8.410	8.120	8.210	7.984	47,475,311
2022-09-16	8.200	8.450	8.160	8.160	7.935	47,948,100
2022-09-15	8.870	8.900	8.140	8.250	8.023	67,980,689
2022-09-14	8.770	9.000	8.670	8.750	8.509	43,156,803
2022-09-13	9.150	9.180	8.640	8.910	8.665	61,083,123
2022-09-09	9.390	9.400	8.880	9.060	8.810	69,807,243
2022-09-08	9.620	9.860	9.220	9.250	8.995	77,707,706
2022-09-07	9.560	9.910	9.460	9.610	9.345	101,821,316
2022-09-06	9.170	9.960	9.090	9.650	9.384	130,897,372
2022-09-05	9.010	9.350	8.850	9.080	8.830	96,056,724
2022-09-02	9.220	9.400	8.890	8.990	8.742	127,197,935
2022-09-01	9.570	9.660	9.070	9.110	8.859	181,390,301
2022-08-31	11.210	11.270	10.080	10.080	9.802	71,304,130
2022-08-30	11.960	12.120	10.750	11.200	10.892	180,447,931
2022-08-29	11.100	12.390	11.100	11.800	11.475	202,016,870
2022-08-26	11.380	12.280	11.050	11.300	10.989	185,005,655
2022-08-25	11.770	11.950	11.110	11.650	11.329	176,616,566
2022-08-24	11.300	12.070	10.900	11.800	11.475	228,320,925
2022-08-23	11.180	11.870	10.800	11.520	11.203	237,880,677
2022-08-22	10.880	11.380	10.330	11.190	10.882	307,548,069
2022-08-19	10.350	10.350	10.350	10.350	10.065	10,286,618
2022-08-18	9.410	9.410	9.410	9.410	9.151	7,847,630
2022-08-17	8.550	8.550	8.550	8.550	8.315	21,845,372
2022-08-16	7.560	7.860	7.500	7.770	7.556	52,017,476
2022-08-15	7.270	7.740	7.250	7.560	7.352	45,314,644
2022-08-12	7.430	7.880	7.300	7.310	7.109	51,917,416
2022-08-11	7.510	7.610	7.420	7.440	7.235	31,433,900
2022-08-10	7.330	7.530	7.230	7.500	7.293	41,789,936
2022-08-09	7.330	7.450	7.280	7.370	7.167	32,178,495
2022-08-08	6.880	7.610	6.690	7.420	7.216	66,153,805
2022-08-05	7.120	7.210	6.750	6.920	6.729	38,229,913

← NewerPage 17 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.