Shenzhen INVT Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.190	7.320	6.930	7.120	6.924	43,082,700
2022-08-03	7.590	7.750	7.110	7.190	6.992	78,779,200
2022-08-02	7.660	8.000	7.170	7.680	7.468	87,542,703
2022-08-01	7.460	7.800	7.250	7.660	7.449	61,740,502
2022-07-29	7.390	7.560	7.290	7.450	7.245	45,063,121
2022-07-28	7.300	7.430	7.180	7.310	7.109	43,245,600
2022-07-27	7.110	7.300	7.020	7.230	7.031	37,654,835
2022-07-26	6.650	7.350	6.470	7.080	6.885	50,907,323
2022-07-25	7.080	7.130	6.550	6.680	6.496	41,625,805
2022-07-22	7.160	7.250	7.030	7.140	6.943	27,869,642
2022-07-21	7.120	7.320	7.060	7.150	6.953	36,017,700
2022-07-20	7.280	7.290	7.060	7.170	6.973	30,690,135
2022-07-19	7.130	7.360	7.040	7.270	7.070	45,011,024
2022-07-18	6.940	7.240	6.910	7.200	7.002	39,720,716
2022-07-15	7.060	7.180	6.860	6.890	6.700	38,578,186
2022-07-14	6.730	7.280	6.660	7.110	6.914	52,406,847
2022-07-13	6.580	6.810	6.550	6.780	6.593	28,318,211
2022-07-12	6.920	7.020	6.620	6.630	6.447	38,736,637
2022-07-11	7.100	7.200	6.840	7.070	6.875	42,385,200
2022-07-08	7.200	7.590	7.000	7.020	6.827	55,455,510
2022-07-07	6.930	7.440	6.800	7.260	7.060	66,391,102
2022-07-06	6.690	7.460	6.530	7.090	6.895	68,804,429
2022-07-05	6.700	6.900	6.620	6.780	6.593	34,404,047
2022-07-04	6.700	6.920	6.410	6.720	6.535	37,100,443
2022-07-01	6.620	6.700	6.560	6.630	6.447	27,235,745
2022-06-30	6.550	6.860	6.450	6.750	6.564	50,677,403
2022-06-29	7.070	7.140	6.540	6.540	6.360	87,544,748
2022-06-28	6.710	7.250	6.640	7.250	7.050	85,696,954
2022-06-27	6.660	6.720	6.450	6.590	6.409	43,574,164
2022-06-24	6.420	6.800	6.350	6.630	6.447	61,219,482
2022-06-23	6.280	6.650	6.130	6.510	6.331	60,573,447
2022-06-22	6.130	6.500	6.120	6.280	6.107	60,110,182
2022-06-21	6.400	6.600	6.110	6.210	6.039	81,859,875
2022-06-20	5.760	6.310	5.740	6.310	6.136	40,397,270
2022-06-17	5.560	5.800	5.540	5.740	5.582	15,093,085
2022-06-16	5.640	5.730	5.600	5.650	5.494	12,096,992
2022-06-15	5.780	5.830	5.660	5.660	5.504	16,275,600
2022-06-14	5.720	5.810	5.580	5.800	5.640	16,052,638
2022-06-13	5.720	5.870	5.650	5.840	5.679	19,991,997
2022-06-10	5.500	5.740	5.490	5.710	5.553	17,359,300
2022-06-09	5.650	5.650	5.510	5.520	5.368	13,416,100
2022-06-08	5.730	5.780	5.560	5.710	5.553	20,790,003
2022-06-07	6.020	6.160	5.700	5.790	5.631	32,814,600
2022-06-06	5.600	5.780	5.550	5.760	5.601	26,642,193
2022-06-02	5.570	5.630	5.490	5.590	5.436	17,576,107
2022-06-01	5.500	5.660	5.470	5.590	5.436	20,442,205
2022-05-31	5.570	5.610	5.450	5.540	5.387	18,218,893
2022-05-30	5.490	5.590	5.410	5.550	5.397	22,262,202
2022-05-27	5.600	5.700	5.410	5.480	5.329	33,156,635
2022-05-26	5.790	6.020	5.570	5.590	5.436	60,673,265
2022-05-25	5.200	5.680	5.200	5.680	5.524	41,881,029
2022-05-24	5.430	5.450	5.160	5.160	5.018	15,487,016
2022-05-23	5.520	5.540	5.370	5.450	5.300	16,992,029
2022-05-20	5.410	5.650	5.380	5.460	5.310	32,366,200
2022-05-19	5.030	5.400	5.000	5.380	5.232	26,177,100
2022-05-18	5.190	5.320	5.130	5.150	5.008	17,732,749
2022-05-17	5.150	5.190	5.040	5.180	5.037	15,668,466
2022-05-16	5.280	5.350	5.160	5.200	5.057	20,337,166
2022-05-13	5.220	5.560	5.170	5.350	5.203	35,951,666
2022-05-12	5.340	5.430	5.140	5.240	5.096	33,422,111

← NewerPage 18 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.