Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.050 | 6.240 | 6.000 | 6.240 | 6.240 | 11,796,052 |
| 2026-07-22 | 6.110 | 6.210 | 6.030 | 6.050 | 6.050 | 12,116,877 |
| 2026-07-21 | 6.140 | 6.210 | 5.880 | 6.180 | 6.180 | 19,930,809 |
| 2026-07-20 | 6.500 | 6.580 | 5.990 | 6.120 | 6.120 | 27,771,553 |
| 2026-07-17 | 6.600 | 6.620 | 6.420 | 6.510 | 6.510 | 15,664,604 |
| 2026-07-16 | 6.690 | 6.730 | 6.550 | 6.610 | 6.610 | 10,154,399 |
| 2026-07-15 | 6.720 | 6.830 | 6.690 | 6.690 | 6.690 | 10,856,300 |
| 2026-07-14 | 6.740 | 6.810 | 6.560 | 6.790 | 6.790 | 11,939,088 |
| 2026-07-13 | 7.050 | 7.050 | 6.730 | 6.740 | 6.740 | 13,191,611 |
| 2026-07-10 | 6.930 | 7.210 | 6.890 | 7.030 | 7.030 | 17,385,973 |
| 2026-07-09 | 6.940 | 6.950 | 6.720 | 6.910 | 6.910 | 12,547,392 |
| 2026-07-08 | 6.920 | 7.000 | 6.680 | 6.930 | 6.930 | 13,057,997 |
| 2026-07-07 | 7.020 | 7.120 | 6.880 | 6.910 | 6.910 | 14,160,165 |
| 2026-07-06 | 7.220 | 7.310 | 7.020 | 7.060 | 7.060 | 19,058,736 |
| 2026-07-03 | 7.050 | 7.300 | 7.000 | 7.260 | 7.260 | 23,155,199 |
| 2026-07-02 | 7.050 | 7.270 | 7.030 | 7.040 | 7.040 | 19,636,600 |
| 2026-07-01 | 7.030 | 7.190 | 6.890 | 7.130 | 7.130 | 21,311,119 |
| 2026-06-30 | 7.030 | 7.210 | 7.000 | 7.090 | 7.090 | 17,802,688 |
| 2026-06-29 | 7.040 | 7.100 | 6.840 | 7.020 | 7.020 | 20,875,400 |
| 2026-06-26 | 7.410 | 7.410 | 7.070 | 7.080 | 7.080 | 28,140,721 |
| 2026-06-25 | 7.840 | 7.890 | 7.450 | 7.480 | 7.480 | 32,871,117 |
| 2026-06-24 | 7.990 | 8.010 | 7.710 | 7.820 | 7.820 | 32,545,100 |
| 2026-06-23 | 8.150 | 8.420 | 8.050 | 8.070 | 8.070 | 34,126,988 |
| 2026-06-22 | 8.380 | 8.540 | 7.890 | 8.160 | 8.160 | 46,537,195 |
| 2026-06-18 | 8.460 | 8.640 | 8.360 | 8.410 | 8.410 | 27,733,160 |
| 2026-06-17 | 8.540 | 8.710 | 8.410 | 8.490 | 8.490 | 29,300,100 |
| 2026-06-16 | 8.310 | 8.850 | 8.220 | 8.610 | 8.610 | 47,830,910 |
| 2026-06-15 | 8.140 | 8.340 | 8.130 | 8.280 | 8.280 | 28,947,449 |
| 2026-06-12 | 8.410 | 8.710 | 8.070 | 8.110 | 8.110 | 49,876,941 |
| 2026-06-11 | 8.500 | 8.710 | 8.160 | 8.260 | 8.260 | 44,642,070 |
| 2026-06-10 | 8.800 | 8.980 | 8.360 | 8.610 | 8.610 | 57,590,809 |
| 2026-06-09 | 8.950 | 9.220 | 8.800 | 8.960 | 8.960 | 51,401,801 |
| 2026-06-08 | 8.920 | 9.290 | 8.830 | 8.940 | 8.940 | 48,474,625 |
| 2026-06-05 | 9.380 | 9.380 | 9.100 | 9.170 | 9.170 | 62,153,480 |
| 2026-06-04 | 8.880 | 9.600 | 8.700 | 9.470 | 9.470 | 102,389,906 |
| 2026-06-03 | 8.550 | 9.330 | 8.540 | 9.000 | 9.000 | 58,221,359 |
| 2026-06-02 | 8.540 | 8.780 | 8.270 | 8.630 | 8.630 | 31,514,430 |
| 2026-06-01 | 8.510 | 8.780 | 8.430 | 8.590 | 8.590 | 27,975,980 |
| 2026-05-29 | 9.070 | 9.190 | 8.430 | 8.510 | 8.510 | 57,869,422 |
| 2026-05-28 | 9.050 | 9.240 | 8.960 | 9.100 | 9.100 | 47,028,969 |
| 2026-05-27 | 9.070 | 9.390 | 8.910 | 9.120 | 9.120 | 55,646,512 |
| 2026-05-26 | 9.250 | 9.250 | 8.910 | 9.050 | 9.050 | 43,829,461 |
| 2026-05-25 | 8.990 | 9.570 | 8.990 | 9.400 | 9.340 | 76,005,906 |
| 2026-05-22 | 8.890 | 9.120 | 8.650 | 9.060 | 9.002 | 39,296,125 |
| 2026-05-21 | 9.150 | 9.220 | 8.700 | 8.760 | 8.704 | 49,943,640 |
| 2026-05-20 | 9.210 | 9.240 | 8.990 | 9.150 | 9.092 | 38,602,821 |
| 2026-05-19 | 9.180 | 9.380 | 9.110 | 9.290 | 9.231 | 48,251,110 |
| 2026-05-18 | 9.040 | 9.390 | 8.850 | 9.260 | 9.201 | 68,515,692 |
| 2026-05-15 | 8.940 | 9.160 | 8.640 | 9.040 | 8.982 | 57,266,843 |
| 2026-05-14 | 9.200 | 9.220 | 8.840 | 8.840 | 8.784 | 48,132,027 |
| 2026-05-13 | 8.970 | 9.360 | 8.820 | 9.170 | 9.112 | 83,880,373 |
| 2026-05-12 | 9.060 | 9.270 | 8.980 | 9.080 | 9.022 | 114,281,874 |
| 2026-05-11 | 8.880 | 9.150 | 8.840 | 9.150 | 9.092 | 139,844,559 |
| 2026-05-08 | 7.950 | 8.600 | 7.880 | 8.320 | 8.267 | 56,378,886 |
| 2026-05-07 | 7.920 | 7.960 | 7.880 | 7.950 | 7.899 | 20,085,634 |
| 2026-05-06 | 7.860 | 7.980 | 7.850 | 7.910 | 7.860 | 17,666,500 |
| 2026-04-30 | 7.750 | 7.830 | 7.750 | 7.800 | 7.750 | 12,645,600 |
| 2026-04-29 | 7.680 | 7.800 | 7.660 | 7.770 | 7.720 | 13,866,112 |
| 2026-04-28 | 7.860 | 7.860 | 7.680 | 7.710 | 7.661 | 18,117,541 |
| 2026-04-27 | 7.850 | 7.910 | 7.720 | 7.910 | 7.860 | 16,171,994 |
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.