Shenzhen INVT Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.100	9.230	9.010	9.040	8.982	26,413,800
2025-10-24	8.930	9.060	8.920	9.040	8.982	27,313,292
2025-10-23	8.900	8.960	8.750	8.910	8.853	27,028,418
2025-10-22	9.150	9.200	8.870	8.930	8.873	56,576,526
2025-10-21	9.250	9.640	9.210	9.490	9.429	31,614,289
2025-10-20	9.130	9.350	9.130	9.280	9.221	29,154,939
2025-10-17	9.740	9.770	9.000	9.020	8.962	60,051,562
2025-10-16	10.100	10.130	9.710	9.760	9.698	43,262,994
2025-10-15	9.480	9.980	9.460	9.980	9.916	58,504,652
2025-10-14	9.780	9.910	9.430	9.470	9.410	34,372,960
2025-10-13	9.400	9.860	9.200	9.780	9.718	33,852,786
2025-10-10	9.850	9.980	9.770	9.790	9.728	34,396,700
2025-10-09	9.690	9.880	9.610	9.860	9.797	34,106,200
2025-09-30	9.680	9.760	9.590	9.600	9.539	20,442,200
2025-09-29	9.560	9.810	9.510	9.680	9.618	26,341,346
2025-09-26	9.850	9.850	9.550	9.560	9.499	27,760,877
2025-09-25	9.820	9.990	9.780	9.900	9.837	34,674,977
2025-09-24	9.530	9.830	9.390	9.810	9.747	33,945,212
2025-09-23	9.690	9.800	9.400	9.620	9.559	32,287,776
2025-09-22	9.560	9.740	9.530	9.700	9.638	24,767,201
2025-09-19	9.700	9.780	9.460	9.590	9.529	33,073,880
2025-09-18	9.880	10.040	9.610	9.750	9.688	59,917,619
2025-09-17	9.700	9.940	9.690	9.900	9.837	44,768,858
2025-09-16	9.540	9.760	9.450	9.760	9.698	36,770,592
2025-09-15	9.610	9.660	9.490	9.520	9.459	24,959,300
2025-09-12	9.650	9.690	9.510	9.520	9.459	27,786,137
2025-09-11	9.300	9.620	9.200	9.620	9.559	37,498,383
2025-09-10	9.450	9.490	9.280	9.320	9.261	21,513,064
2025-09-09	9.530	9.530	9.370	9.380	9.320	23,673,025
2025-09-08	9.410	9.590	9.330	9.580	9.519	34,147,400
2025-09-05	9.050	9.390	9.000	9.390	9.330	32,014,600
2025-09-04	9.230	9.380	8.900	9.040	8.982	35,311,379
2025-09-03	9.350	9.400	9.160	9.190	9.131	27,705,791
2025-09-02	9.630	9.670	9.150	9.310	9.251	46,820,470
2025-09-01	9.690	9.740	9.520	9.550	9.489	33,012,903
2025-08-29	9.810	9.840	9.630	9.660	9.598	35,453,614
2025-08-28	9.600	9.830	9.390	9.830	9.767	61,393,758
2025-08-27	9.800	10.100	9.620	9.630	9.569	79,855,125
2025-08-26	9.850	9.940	9.760	9.820	9.757	50,767,537
2025-08-25	9.940	10.010	9.770	9.860	9.797	68,161,233
2025-08-22	9.820	9.910	9.720	9.820	9.757	58,291,909
2025-08-21	10.100	10.190	9.730	9.830	9.767	94,291,328
2025-08-20	10.510	10.600	10.060	10.250	10.185	113,228,797
2025-08-19	10.630	10.950	10.180	10.250	10.185	154,300,275
2025-08-18	9.820	10.470	9.810	10.470	10.403	103,398,685
2025-08-15	9.100	9.880	9.070	9.520	9.459	86,297,802
2025-08-14	9.360	9.390	9.100	9.130	9.072	58,810,078
2025-08-13	8.890	9.400	8.890	9.290	9.231	80,814,106
2025-08-12	8.780	8.950	8.660	8.880	8.823	40,701,499
2025-08-11	8.680	8.860	8.630	8.760	8.704	27,484,200
2025-08-08	8.790	8.800	8.680	8.690	8.635	26,132,500
2025-08-07	8.830	8.860	8.680	8.780	8.724	36,901,891
2025-08-06	8.600	8.850	8.570	8.780	8.724	48,270,726
2025-08-05	8.590	8.600	8.520	8.560	8.505	33,668,756
2025-08-04	8.260	8.620	8.220	8.590	8.535	54,597,371
2025-08-01	8.220	8.480	8.200	8.260	8.207	35,547,855
2025-07-31	8.160	8.350	8.120	8.150	8.098	29,603,756
2025-07-30	8.280	8.290	8.070	8.150	8.098	21,992,094
2025-07-29	8.250	8.300	8.130	8.300	8.247	16,353,000
2025-07-28	8.270	8.360	8.250	8.270	8.217	17,425,678

← NewerPage 5 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.