Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.260 | 8.290 | 8.210 | 8.260 | 8.207 | 15,341,100 |
| 2025-07-24 | 8.190 | 8.300 | 8.130 | 8.280 | 8.227 | 18,657,702 |
| 2025-07-23 | 8.300 | 8.320 | 8.160 | 8.190 | 8.138 | 23,084,829 |
| 2025-07-22 | 8.400 | 8.410 | 8.290 | 8.330 | 8.277 | 25,278,980 |
| 2025-07-21 | 8.320 | 8.430 | 8.250 | 8.430 | 8.376 | 30,031,400 |
| 2025-07-18 | 8.220 | 8.350 | 8.180 | 8.280 | 8.227 | 29,270,000 |
| 2025-07-17 | 8.180 | 8.220 | 8.140 | 8.210 | 8.158 | 19,171,529 |
| 2025-07-16 | 8.200 | 8.280 | 8.130 | 8.190 | 8.138 | 20,490,300 |
| 2025-07-15 | 8.140 | 8.330 | 8.100 | 8.190 | 8.138 | 27,867,700 |
| 2025-07-14 | 8.300 | 8.370 | 8.160 | 8.160 | 8.108 | 35,352,461 |
| 2025-07-11 | 8.020 | 8.200 | 7.970 | 8.160 | 8.108 | 44,892,900 |
| 2025-07-10 | 8.000 | 8.040 | 7.950 | 8.000 | 7.949 | 14,525,801 |
| 2025-07-09 | 8.080 | 8.100 | 7.950 | 8.000 | 7.949 | 21,765,010 |
| 2025-07-08 | 7.810 | 8.050 | 7.810 | 8.030 | 7.979 | 27,792,333 |
| 2025-07-07 | 7.820 | 7.830 | 7.740 | 7.830 | 7.780 | 10,881,500 |
| 2025-07-04 | 7.890 | 7.900 | 7.780 | 7.840 | 7.790 | 17,335,676 |
| 2025-07-03 | 7.890 | 7.940 | 7.850 | 7.920 | 7.869 | 14,078,275 |
| 2025-07-02 | 7.950 | 7.960 | 7.820 | 7.880 | 7.830 | 14,501,600 |
| 2025-07-01 | 7.930 | 7.990 | 7.870 | 7.960 | 7.909 | 19,905,800 |
| 2025-06-30 | 7.920 | 7.970 | 7.870 | 7.930 | 7.879 | 19,951,002 |
| 2025-06-27 | 7.760 | 7.920 | 7.760 | 7.880 | 7.830 | 25,435,017 |
| 2025-06-26 | 7.810 | 7.850 | 7.730 | 7.740 | 7.691 | 17,754,602 |
| 2025-06-25 | 7.740 | 7.810 | 7.740 | 7.810 | 7.760 | 20,595,900 |
| 2025-06-24 | 7.530 | 7.750 | 7.520 | 7.750 | 7.701 | 22,528,067 |
| 2025-06-23 | 7.390 | 7.580 | 7.340 | 7.580 | 7.472 | 10,653,400 |
| 2025-06-20 | 7.540 | 7.610 | 7.410 | 7.430 | 7.324 | 11,479,100 |
| 2025-06-19 | 7.620 | 7.730 | 7.490 | 7.520 | 7.413 | 14,293,100 |
| 2025-06-18 | 7.660 | 7.680 | 7.570 | 7.660 | 7.551 | 12,431,499 |
| 2025-06-17 | 7.770 | 7.840 | 7.660 | 7.690 | 7.580 | 13,204,597 |
| 2025-06-16 | 7.620 | 7.900 | 7.600 | 7.780 | 7.669 | 16,064,420 |
| 2025-06-13 | 7.820 | 7.850 | 7.660 | 7.670 | 7.561 | 17,369,600 |
| 2025-06-12 | 7.820 | 7.890 | 7.780 | 7.870 | 7.758 | 15,558,200 |
| 2025-06-11 | 7.700 | 7.960 | 7.680 | 7.870 | 7.758 | 28,337,733 |
| 2025-06-10 | 7.780 | 7.820 | 7.590 | 7.690 | 7.580 | 18,686,383 |
| 2025-06-09 | 7.770 | 7.840 | 7.740 | 7.810 | 7.699 | 14,598,061 |
| 2025-06-06 | 7.810 | 7.810 | 7.700 | 7.720 | 7.610 | 14,036,600 |
| 2025-06-05 | 7.590 | 7.840 | 7.550 | 7.810 | 7.699 | 30,734,968 |
| 2025-06-04 | 7.510 | 7.630 | 7.470 | 7.590 | 7.482 | 12,692,000 |
| 2025-06-03 | 7.450 | 7.550 | 7.420 | 7.510 | 7.403 | 11,285,400 |
| 2025-05-30 | 7.690 | 7.700 | 7.460 | 7.480 | 7.373 | 21,693,702 |
| 2025-05-29 | 7.560 | 7.790 | 7.550 | 7.740 | 7.630 | 19,070,800 |
| 2025-05-28 | 7.620 | 7.670 | 7.540 | 7.550 | 7.442 | 11,487,490 |
| 2025-05-27 | 7.660 | 7.690 | 7.550 | 7.610 | 7.502 | 11,673,200 |
| 2025-05-26 | 7.620 | 7.720 | 7.600 | 7.690 | 7.580 | 11,717,261 |
| 2025-05-23 | 7.780 | 7.780 | 7.590 | 7.620 | 7.511 | 16,955,697 |
| 2025-05-22 | 7.780 | 7.920 | 7.700 | 7.710 | 7.600 | 16,939,000 |
| 2025-05-21 | 7.920 | 7.930 | 7.770 | 7.830 | 7.718 | 17,320,500 |
| 2025-05-20 | 7.860 | 7.980 | 7.790 | 7.960 | 7.847 | 16,599,066 |
| 2025-05-19 | 7.890 | 7.910 | 7.730 | 7.890 | 7.778 | 16,801,200 |
| 2025-05-16 | 7.890 | 8.000 | 7.850 | 7.890 | 7.778 | 13,865,475 |
| 2025-05-15 | 8.050 | 8.050 | 7.880 | 7.890 | 7.778 | 16,768,455 |
| 2025-05-14 | 8.100 | 8.130 | 7.980 | 8.050 | 7.935 | 17,475,577 |
| 2025-05-13 | 8.300 | 8.300 | 8.080 | 8.090 | 7.975 | 19,044,100 |
| 2025-05-12 | 8.170 | 8.200 | 8.080 | 8.150 | 8.034 | 19,277,311 |
| 2025-05-09 | 8.240 | 8.240 | 8.020 | 8.040 | 7.925 | 24,504,700 |
| 2025-05-08 | 7.910 | 8.220 | 7.910 | 8.200 | 8.083 | 37,032,676 |
| 2025-05-07 | 8.050 | 8.100 | 7.840 | 7.930 | 7.817 | 27,833,911 |
| 2025-05-06 | 7.840 | 7.950 | 7.770 | 7.950 | 7.837 | 26,620,622 |
| 2025-04-30 | 7.520 | 7.840 | 7.480 | 7.710 | 7.600 | 28,425,027 |
| 2025-04-29 | 7.420 | 7.590 | 7.360 | 7.480 | 7.373 | 13,247,730 |
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.