Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.300 | 9.480 | 9.280 | 9.450 | 9.390 | 18,629,582 |
| 2026-01-20 | 9.520 | 9.580 | 9.350 | 9.390 | 9.330 | 26,505,516 |
| 2026-01-19 | 9.360 | 9.640 | 9.300 | 9.540 | 9.479 | 37,036,188 |
| 2026-01-16 | 9.390 | 9.460 | 9.290 | 9.350 | 9.290 | 28,828,636 |
| 2026-01-15 | 9.260 | 9.350 | 9.130 | 9.200 | 9.141 | 21,297,889 |
| 2026-01-14 | 9.200 | 9.460 | 9.140 | 9.260 | 9.201 | 45,207,433 |
| 2026-01-13 | 9.330 | 9.380 | 9.120 | 9.150 | 9.092 | 30,250,262 |
| 2026-01-12 | 9.140 | 9.300 | 9.140 | 9.290 | 9.231 | 34,284,232 |
| 2026-01-09 | 9.130 | 9.270 | 9.100 | 9.130 | 9.072 | 30,651,093 |
| 2026-01-08 | 9.100 | 9.170 | 9.080 | 9.140 | 9.082 | 24,120,648 |
| 2026-01-07 | 9.030 | 9.150 | 8.980 | 9.110 | 9.052 | 26,470,766 |
| 2026-01-06 | 9.050 | 9.090 | 8.980 | 9.030 | 8.972 | 25,655,927 |
| 2026-01-05 | 9.010 | 9.050 | 8.970 | 9.020 | 8.962 | 19,079,852 |
| 2025-12-31 | 9.150 | 9.160 | 8.970 | 9.020 | 8.962 | 20,078,720 |
| 2025-12-30 | 8.820 | 9.140 | 8.810 | 9.120 | 9.062 | 30,804,309 |
| 2025-12-29 | 8.900 | 8.960 | 8.870 | 8.880 | 8.823 | 14,271,756 |
| 2025-12-26 | 9.010 | 9.080 | 8.890 | 8.930 | 8.873 | 23,490,943 |
| 2025-12-25 | 9.010 | 9.030 | 8.900 | 9.000 | 8.943 | 20,923,339 |
| 2025-12-24 | 8.890 | 9.040 | 8.860 | 8.980 | 8.923 | 28,926,181 |
| 2025-12-23 | 8.800 | 8.920 | 8.740 | 8.820 | 8.764 | 23,725,741 |
| 2025-12-22 | 8.780 | 8.840 | 8.740 | 8.800 | 8.744 | 18,008,147 |
| 2025-12-19 | 8.660 | 8.820 | 8.660 | 8.790 | 8.734 | 21,876,365 |
| 2025-12-18 | 8.720 | 8.990 | 8.650 | 8.670 | 8.615 | 41,239,960 |
| 2025-12-17 | 8.390 | 8.490 | 8.230 | 8.460 | 8.406 | 16,181,735 |
| 2025-12-16 | 8.650 | 8.650 | 8.380 | 8.390 | 8.336 | 18,392,285 |
| 2025-12-15 | 8.680 | 8.800 | 8.640 | 8.670 | 8.615 | 12,559,523 |
| 2025-12-12 | 8.750 | 8.890 | 8.710 | 8.730 | 8.674 | 15,818,700 |
| 2025-12-11 | 8.710 | 8.950 | 8.710 | 8.750 | 8.694 | 20,935,933 |
| 2025-12-10 | 8.800 | 8.840 | 8.620 | 8.710 | 8.654 | 19,852,340 |
| 2025-12-09 | 8.600 | 8.970 | 8.570 | 8.840 | 8.784 | 37,575,302 |
| 2025-12-08 | 8.620 | 8.650 | 8.550 | 8.640 | 8.585 | 12,454,780 |
| 2025-12-05 | 8.320 | 8.580 | 8.320 | 8.570 | 8.515 | 16,352,572 |
| 2025-12-04 | 8.360 | 8.420 | 8.250 | 8.360 | 8.307 | 10,524,924 |
| 2025-12-03 | 8.440 | 8.470 | 8.310 | 8.350 | 8.297 | 11,090,796 |
| 2025-12-02 | 8.500 | 8.500 | 8.400 | 8.440 | 8.386 | 9,994,028 |
| 2025-12-01 | 8.440 | 8.540 | 8.410 | 8.520 | 8.466 | 10,550,249 |
| 2025-11-28 | 8.350 | 8.430 | 8.330 | 8.420 | 8.366 | 9,385,782 |
| 2025-11-27 | 8.330 | 8.450 | 8.330 | 8.350 | 8.297 | 9,186,808 |
| 2025-11-26 | 8.330 | 8.450 | 8.300 | 8.330 | 8.277 | 11,188,691 |
| 2025-11-25 | 8.320 | 8.480 | 8.320 | 8.360 | 8.307 | 12,491,910 |
| 2025-11-24 | 8.280 | 8.360 | 8.200 | 8.320 | 8.267 | 12,015,400 |
| 2025-11-21 | 8.470 | 8.540 | 8.160 | 8.220 | 8.168 | 21,443,610 |
| 2025-11-20 | 8.680 | 8.730 | 8.510 | 8.550 | 8.495 | 14,289,400 |
| 2025-11-19 | 8.820 | 8.850 | 8.590 | 8.650 | 8.595 | 15,733,201 |
| 2025-11-18 | 8.930 | 8.940 | 8.750 | 8.800 | 8.744 | 19,205,330 |
| 2025-11-17 | 9.010 | 9.050 | 8.920 | 8.960 | 8.903 | 16,643,243 |
| 2025-11-14 | 9.060 | 9.120 | 9.000 | 9.010 | 8.953 | 16,295,713 |
| 2025-11-13 | 9.000 | 9.220 | 8.950 | 9.150 | 9.092 | 20,375,397 |
| 2025-11-12 | 9.300 | 9.300 | 8.960 | 9.020 | 8.962 | 30,019,533 |
| 2025-11-11 | 9.180 | 9.370 | 9.160 | 9.290 | 9.231 | 26,473,820 |
| 2025-11-10 | 9.290 | 9.330 | 9.100 | 9.150 | 9.092 | 22,763,088 |
| 2025-11-07 | 9.240 | 9.330 | 9.210 | 9.210 | 9.151 | 16,420,222 |
| 2025-11-06 | 9.200 | 9.400 | 9.140 | 9.290 | 9.231 | 28,642,200 |
| 2025-11-05 | 8.930 | 9.230 | 8.860 | 9.210 | 9.151 | 37,338,749 |
| 2025-11-04 | 9.070 | 9.200 | 8.930 | 9.020 | 8.962 | 25,248,751 |
| 2025-11-03 | 9.000 | 9.160 | 8.900 | 9.110 | 9.052 | 25,814,601 |
| 2025-10-31 | 9.000 | 9.140 | 8.970 | 9.000 | 8.943 | 22,168,265 |
| 2025-10-30 | 9.090 | 9.100 | 8.960 | 8.980 | 8.923 | 23,780,543 |
| 2025-10-29 | 8.970 | 9.100 | 8.920 | 9.090 | 9.032 | 20,743,447 |
| 2025-10-28 | 9.000 | 9.040 | 8.920 | 8.940 | 8.883 | 22,087,320 |
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.