Shenzhen INVT Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.900	7.020	6.840	6.970	6.778	8,821,309
2022-02-08	6.880	6.900	6.760	6.900	6.710	8,529,100
2022-02-07	6.740	6.910	6.720	6.850	6.661	10,020,994
2022-01-28	6.640	6.770	6.510	6.660	6.477	10,923,513
2022-01-27	6.870	6.930	6.570	6.580	6.399	11,325,891
2022-01-26	6.900	6.960	6.730	6.870	6.681	8,141,500
2022-01-25	7.020	7.160	6.800	6.830	6.642	16,109,700
2022-01-24	7.280	7.450	7.150	7.170	6.973	16,588,600
2022-01-21	7.000	7.170	6.990	7.050	6.856	9,526,900
2022-01-20	7.250	7.290	7.000	7.050	6.856	15,058,380
2022-01-19	7.320	7.410	7.200	7.300	7.099	14,321,178
2022-01-18	7.300	7.380	7.220	7.300	7.099	13,835,072
2022-01-17	7.080	7.340	7.050	7.270	7.070	16,879,845
2022-01-14	7.030	7.140	6.980	7.030	6.836	8,970,544
2022-01-13	7.220	7.240	7.060	7.070	6.875	10,661,025
2022-01-12	7.100	7.240	7.090	7.220	7.021	13,914,800
2022-01-11	7.160	7.220	7.040	7.060	6.866	12,675,560
2022-01-10	7.190	7.200	7.050	7.160	6.963	13,003,150
2022-01-07	7.520	7.520	7.200	7.200	7.002	21,167,204
2022-01-06	7.480	7.540	7.410	7.470	7.264	16,146,900
2022-01-05	7.820	7.850	7.430	7.490	7.284	22,722,446
2022-01-04	7.830	7.900	7.760	7.820	7.605	16,667,500
2021-12-31	7.790	7.940	7.760	7.840	7.624	19,438,804
2021-12-30	7.750	7.830	7.630	7.780	7.566	18,919,700
2021-12-29	7.630	8.020	7.580	7.740	7.527	31,171,224
2021-12-28	7.330	7.720	7.320	7.680	7.468	30,524,252
2021-12-27	7.330	7.490	7.290	7.300	7.099	17,702,151
2021-12-24	7.780	7.790	7.380	7.410	7.206	34,951,448
2021-12-23	7.560	7.910	7.520	7.790	7.575	32,745,880
2021-12-22	7.700	7.750	7.600	7.640	7.430	21,243,481
2021-12-21	7.780	7.830	7.590	7.770	7.556	28,139,227
2021-12-20	7.700	7.990	7.630	7.830	7.614	41,230,762
2021-12-17	7.680	7.890	7.610	7.710	7.498	25,090,229
2021-12-16	7.800	7.820	7.660	7.710	7.498	18,698,201
2021-12-15	7.740	7.900	7.700	7.800	7.585	23,168,510
2021-12-14	7.720	7.810	7.680	7.730	7.517	17,077,800
2021-12-13	7.710	7.780	7.590	7.760	7.546	23,351,484
2021-12-10	7.520	7.850	7.500	7.720	7.507	27,065,994
2021-12-09	7.550	7.640	7.410	7.590	7.381	22,962,434
2021-12-08	7.470	7.580	7.450	7.530	7.323	21,614,200
2021-12-07	7.760	7.820	7.370	7.450	7.245	38,961,523
2021-12-06	8.010	8.150	7.740	7.750	7.537	40,288,804
2021-12-03	7.890	8.090	7.810	8.010	7.789	35,736,865
2021-12-02	8.230	8.270	7.890	7.890	7.673	52,969,995
2021-12-01	8.180	8.250	8.070	8.170	7.945	39,825,328
2021-11-30	8.660	8.680	8.200	8.250	8.023	71,906,546
2021-11-29	8.710	8.880	8.520	8.590	8.353	113,893,139
2021-11-26	7.780	8.560	7.710	8.560	8.324	53,641,470
2021-11-25	7.850	7.940	7.580	7.780	7.566	41,367,114
2021-11-24	8.160	8.310	7.820	7.860	7.644	57,782,086
2021-11-23	8.580	8.590	8.090	8.310	8.081	54,909,972
2021-11-22	8.280	8.310	8.030	8.250	8.023	40,343,336
2021-11-19	8.230	8.400	8.160	8.280	8.052	34,997,506
2021-11-18	8.420	8.420	8.180	8.250	8.023	47,337,306
2021-11-17	7.950	8.520	7.750	8.420	8.188	76,587,401
2021-11-16	7.820	8.150	7.750	7.950	7.731	48,563,591
2021-11-15	8.010	8.050	7.660	7.810	7.595	46,524,306
2021-11-12	7.740	8.240	7.690	7.940	7.721	53,711,306
2021-11-11	7.590	7.880	7.530	7.720	7.507	45,643,268
2021-11-10	7.510	7.640	7.340	7.590	7.381	31,447,631

← NewerPage 20 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.