Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.460 | 7.690 | 7.410 | 7.640 | 7.430 | 31,833,209 |
| 2021-11-08 | 7.400 | 7.530 | 7.180 | 7.460 | 7.255 | 33,408,736 |
| 2021-11-05 | 7.690 | 7.760 | 7.460 | 7.550 | 7.342 | 49,888,050 |
| 2021-11-04 | 7.570 | 7.850 | 7.350 | 7.830 | 7.614 | 69,099,359 |
| 2021-11-03 | 7.150 | 7.880 | 7.120 | 7.410 | 7.206 | 53,845,853 |
| 2021-11-02 | 7.480 | 7.560 | 7.180 | 7.280 | 7.080 | 48,133,625 |
| 2021-11-01 | 7.420 | 7.650 | 7.320 | 7.550 | 7.342 | 44,646,603 |
| 2021-10-29 | 7.500 | 7.610 | 7.110 | 7.430 | 7.225 | 41,119,200 |
| 2021-10-28 | 7.250 | 7.660 | 7.200 | 7.370 | 7.167 | 43,986,017 |
| 2021-10-27 | 7.360 | 7.540 | 7.290 | 7.370 | 7.167 | 45,928,802 |
| 2021-10-26 | 7.350 | 7.430 | 7.280 | 7.340 | 7.138 | 32,425,103 |
| 2021-10-25 | 7.090 | 7.450 | 7.090 | 7.420 | 7.216 | 39,540,467 |
| 2021-10-22 | 7.280 | 7.280 | 7.040 | 7.110 | 6.914 | 27,329,700 |
| 2021-10-21 | 7.050 | 7.360 | 6.940 | 7.270 | 7.070 | 41,262,300 |
| 2021-10-20 | 6.820 | 7.150 | 6.800 | 7.020 | 6.827 | 34,275,292 |
| 2021-10-19 | 6.700 | 7.150 | 6.690 | 6.880 | 6.691 | 35,793,094 |
| 2021-10-18 | 6.540 | 6.730 | 6.540 | 6.690 | 6.506 | 20,157,200 |
| 2021-10-15 | 6.700 | 6.700 | 6.490 | 6.540 | 6.360 | 19,909,250 |
| 2021-10-14 | 6.230 | 6.480 | 6.180 | 6.430 | 6.253 | 12,167,856 |
← NewerPage 21 of 21 · 1,219 trading days
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.