Shenzhen INVT Electric Co Ltd historical data

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

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

← NewerPage 4 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.