Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.920 | 7.930 | 7.780 | 7.850 | 7.800 | 23,170,362 |
| 2026-04-23 | 8.130 | 8.160 | 7.900 | 7.960 | 7.909 | 27,750,473 |
| 2026-04-22 | 8.050 | 8.280 | 7.950 | 8.160 | 8.108 | 37,089,000 |
| 2026-04-21 | 8.400 | 8.400 | 8.050 | 8.100 | 8.048 | 43,760,168 |
| 2026-04-20 | 8.280 | 8.580 | 8.280 | 8.430 | 8.376 | 58,043,581 |
| 2026-04-17 | 8.610 | 8.630 | 8.110 | 8.390 | 8.336 | 105,846,616 |
| 2026-04-16 | 8.580 | 9.160 | 8.520 | 9.010 | 8.953 | 65,854,206 |
| 2026-04-15 | 8.700 | 8.740 | 8.530 | 8.570 | 8.515 | 29,497,501 |
| 2026-04-14 | 8.510 | 8.990 | 8.410 | 8.700 | 8.645 | 54,574,827 |
| 2026-04-13 | 8.250 | 8.490 | 8.220 | 8.430 | 8.376 | 20,142,400 |
| 2026-04-10 | 8.300 | 8.460 | 8.270 | 8.330 | 8.277 | 21,207,100 |
| 2026-04-09 | 8.200 | 8.240 | 8.150 | 8.180 | 8.128 | 15,276,500 |
| 2026-04-08 | 8.160 | 8.300 | 8.130 | 8.290 | 8.237 | 29,281,640 |
| 2026-04-07 | 7.900 | 7.930 | 7.830 | 7.890 | 7.840 | 15,903,541 |
| 2026-04-03 | 8.020 | 8.050 | 7.840 | 7.900 | 7.850 | 16,435,300 |
| 2026-04-02 | 8.150 | 8.220 | 7.940 | 8.010 | 7.959 | 21,784,488 |
| 2026-04-01 | 8.170 | 8.220 | 8.130 | 8.200 | 8.148 | 22,382,491 |
| 2026-03-31 | 8.260 | 8.270 | 8.010 | 8.020 | 7.969 | 25,236,187 |
| 2026-03-30 | 8.150 | 8.280 | 8.080 | 8.280 | 8.227 | 16,824,792 |
| 2026-03-27 | 8.090 | 8.330 | 8.070 | 8.320 | 8.267 | 16,271,500 |
| 2026-03-26 | 8.420 | 8.450 | 8.180 | 8.220 | 8.168 | 22,214,589 |
| 2026-03-25 | 8.200 | 8.540 | 8.180 | 8.470 | 8.416 | 33,839,588 |
| 2026-03-24 | 8.090 | 8.140 | 7.890 | 8.130 | 8.078 | 29,356,884 |
| 2026-03-23 | 8.220 | 8.370 | 7.840 | 7.910 | 7.860 | 40,712,079 |
| 2026-03-20 | 8.620 | 8.710 | 8.370 | 8.380 | 8.327 | 31,314,008 |
| 2026-03-19 | 8.780 | 8.840 | 8.600 | 8.640 | 8.585 | 30,373,904 |
| 2026-03-18 | 8.720 | 8.950 | 8.650 | 8.940 | 8.883 | 39,146,785 |
| 2026-03-17 | 9.000 | 9.060 | 8.690 | 8.730 | 8.674 | 53,645,294 |
| 2026-03-16 | 9.670 | 9.670 | 8.870 | 8.870 | 8.813 | 92,928,024 |
| 2026-03-13 | 10.050 | 10.120 | 9.830 | 9.860 | 9.797 | 31,216,901 |
| 2026-03-12 | 10.250 | 10.320 | 10.060 | 10.120 | 10.055 | 37,998,166 |
| 2026-03-11 | 10.190 | 10.350 | 10.160 | 10.280 | 10.214 | 48,039,190 |
| 2026-03-10 | 10.090 | 10.240 | 10.080 | 10.170 | 10.105 | 38,033,893 |
| 2026-03-09 | 10.000 | 10.090 | 9.770 | 10.050 | 9.986 | 57,194,159 |
| 2026-03-06 | 9.670 | 10.440 | 9.670 | 10.190 | 10.125 | 72,030,488 |
| 2026-03-05 | 9.660 | 9.820 | 9.650 | 9.730 | 9.668 | 32,200,630 |
| 2026-03-04 | 9.220 | 9.670 | 9.150 | 9.480 | 9.420 | 35,088,745 |
| 2026-03-03 | 9.860 | 9.990 | 9.300 | 9.370 | 9.310 | 51,562,448 |
| 2026-03-02 | 9.810 | 10.000 | 9.690 | 9.860 | 9.797 | 51,599,861 |
| 2026-02-27 | 10.060 | 10.110 | 9.960 | 10.010 | 9.946 | 39,749,194 |
| 2026-02-26 | 9.930 | 10.280 | 9.920 | 10.150 | 10.085 | 70,199,105 |
| 2026-02-25 | 10.000 | 10.060 | 9.920 | 9.970 | 9.906 | 34,018,385 |
| 2026-02-24 | 10.090 | 10.110 | 9.900 | 10.040 | 9.976 | 32,233,962 |
| 2026-02-13 | 10.000 | 10.130 | 9.930 | 9.930 | 9.867 | 35,313,657 |
| 2026-02-12 | 9.850 | 10.100 | 9.820 | 10.080 | 10.016 | 51,656,859 |
| 2026-02-11 | 9.930 | 10.010 | 9.840 | 9.860 | 9.797 | 37,961,661 |
| 2026-02-10 | 9.850 | 10.180 | 9.780 | 9.970 | 9.906 | 62,153,369 |
| 2026-02-09 | 9.740 | 9.970 | 9.700 | 9.910 | 9.847 | 62,561,135 |
| 2026-02-06 | 9.580 | 9.770 | 9.550 | 9.650 | 9.588 | 51,812,022 |
| 2026-02-05 | 9.860 | 9.890 | 9.610 | 9.650 | 9.588 | 84,467,785 |
| 2026-02-04 | 9.100 | 10.070 | 9.070 | 10.070 | 10.006 | 88,517,264 |
| 2026-02-03 | 9.050 | 9.150 | 8.960 | 9.150 | 9.092 | 14,964,582 |
| 2026-02-02 | 8.940 | 9.230 | 8.920 | 8.960 | 8.903 | 25,074,155 |
| 2026-01-30 | 8.970 | 9.030 | 8.750 | 8.970 | 8.913 | 22,826,163 |
| 2026-01-29 | 9.100 | 9.270 | 8.980 | 9.000 | 8.943 | 27,871,865 |
| 2026-01-28 | 9.300 | 9.360 | 9.130 | 9.190 | 9.131 | 17,478,787 |
| 2026-01-27 | 9.310 | 9.370 | 9.010 | 9.320 | 9.261 | 29,513,588 |
| 2026-01-26 | 9.550 | 9.600 | 9.290 | 9.350 | 9.290 | 26,369,586 |
| 2026-01-23 | 9.420 | 9.580 | 9.410 | 9.560 | 9.499 | 25,760,882 |
| 2026-01-22 | 9.450 | 9.520 | 9.390 | 9.430 | 9.370 | 18,702,604 |
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.