Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.550 | 7.620 | 7.400 | 7.420 | 7.314 | 15,171,602 |
| 2025-04-25 | 7.560 | 7.670 | 7.520 | 7.560 | 7.452 | 16,672,100 |
| 2025-04-24 | 7.730 | 7.730 | 7.510 | 7.540 | 7.433 | 21,698,175 |
| 2025-04-23 | 7.600 | 7.810 | 7.580 | 7.730 | 7.620 | 29,913,447 |
| 2025-04-22 | 7.570 | 7.610 | 7.480 | 7.530 | 7.423 | 17,255,100 |
| 2025-04-21 | 7.440 | 7.630 | 7.340 | 7.630 | 7.521 | 27,148,900 |
| 2025-04-18 | 7.310 | 7.410 | 7.230 | 7.380 | 7.275 | 18,127,400 |
| 2025-04-17 | 7.450 | 7.530 | 7.320 | 7.330 | 7.226 | 25,685,500 |
| 2025-04-16 | 7.680 | 7.740 | 7.350 | 7.460 | 7.354 | 44,187,200 |
| 2025-04-15 | 7.910 | 8.150 | 7.850 | 8.000 | 7.886 | 29,015,200 |
| 2025-04-14 | 7.700 | 8.110 | 7.660 | 7.990 | 7.876 | 41,831,329 |
| 2025-04-11 | 7.360 | 7.640 | 7.310 | 7.560 | 7.452 | 24,931,402 |
| 2025-04-10 | 7.490 | 7.700 | 7.410 | 7.410 | 7.304 | 34,377,507 |
| 2025-04-09 | 6.950 | 7.350 | 6.550 | 7.290 | 7.186 | 37,051,600 |
| 2025-04-08 | 7.300 | 7.490 | 6.870 | 7.100 | 6.999 | 48,264,283 |
| 2025-04-07 | 7.670 | 7.860 | 7.590 | 7.590 | 7.482 | 19,999,000 |
| 2025-04-03 | 8.500 | 8.690 | 8.410 | 8.430 | 8.310 | 18,170,300 |
| 2025-04-02 | 8.510 | 8.750 | 8.460 | 8.630 | 8.507 | 18,692,100 |
| 2025-04-01 | 8.560 | 8.630 | 8.490 | 8.530 | 8.409 | 15,407,245 |
| 2025-03-31 | 8.610 | 8.660 | 8.300 | 8.550 | 8.428 | 31,205,629 |
| 2025-03-28 | 8.770 | 8.950 | 8.700 | 8.730 | 8.606 | 19,703,400 |
| 2025-03-27 | 8.900 | 8.970 | 8.670 | 8.790 | 8.665 | 25,981,400 |
| 2025-03-26 | 8.740 | 9.070 | 8.740 | 8.950 | 8.823 | 26,428,101 |
| 2025-03-25 | 8.940 | 9.080 | 8.780 | 8.830 | 8.704 | 32,854,482 |
| 2025-03-24 | 9.290 | 9.370 | 8.580 | 8.910 | 8.783 | 63,070,725 |
| 2025-03-21 | 9.850 | 9.850 | 9.320 | 9.330 | 9.197 | 71,020,778 |
| 2025-03-20 | 9.720 | 10.080 | 9.720 | 10.000 | 9.858 | 84,119,715 |
| 2025-03-19 | 9.780 | 10.050 | 9.750 | 9.840 | 9.700 | 105,815,899 |
| 2025-03-18 | 9.420 | 9.910 | 9.350 | 9.750 | 9.611 | 85,931,288 |
| 2025-03-17 | 9.420 | 9.490 | 9.280 | 9.370 | 9.237 | 37,428,900 |
| 2025-03-14 | 9.400 | 9.480 | 9.130 | 9.420 | 9.286 | 50,473,300 |
| 2025-03-13 | 9.800 | 9.840 | 9.300 | 9.500 | 9.365 | 67,248,102 |
| 2025-03-12 | 9.460 | 10.100 | 9.410 | 9.850 | 9.710 | 117,709,720 |
| 2025-03-11 | 9.150 | 9.590 | 9.130 | 9.390 | 9.256 | 48,176,293 |
| 2025-03-10 | 9.500 | 9.650 | 9.300 | 9.380 | 9.246 | 42,471,176 |
| 2025-03-07 | 9.550 | 9.680 | 9.390 | 9.490 | 9.355 | 55,904,080 |
| 2025-03-06 | 9.520 | 9.750 | 9.510 | 9.630 | 9.493 | 83,837,400 |
| 2025-03-05 | 9.450 | 9.630 | 9.330 | 9.440 | 9.306 | 69,619,201 |
| 2025-03-04 | 9.160 | 9.740 | 9.160 | 9.560 | 9.424 | 74,033,728 |
| 2025-03-03 | 10.010 | 10.010 | 9.330 | 9.410 | 9.276 | 121,298,090 |
| 2025-02-28 | 10.480 | 10.850 | 9.700 | 10.200 | 10.055 | 176,179,849 |
| 2025-02-27 | 10.580 | 10.990 | 9.920 | 10.260 | 10.114 | 185,980,134 |
| 2025-02-26 | 10.180 | 11.080 | 10.000 | 10.580 | 10.429 | 206,473,158 |
| 2025-02-25 | 9.420 | 10.550 | 9.310 | 10.070 | 9.927 | 143,687,564 |
| 2025-02-24 | 9.500 | 10.330 | 9.280 | 9.710 | 9.572 | 185,387,234 |
| 2025-02-21 | 8.740 | 9.530 | 8.700 | 9.530 | 9.394 | 87,383,533 |
| 2025-02-20 | 8.760 | 8.850 | 8.520 | 8.660 | 8.537 | 84,630,225 |
| 2025-02-19 | 8.230 | 8.610 | 8.160 | 8.610 | 8.487 | 85,697,744 |
| 2025-02-18 | 8.200 | 8.430 | 8.000 | 8.250 | 8.133 | 88,203,251 |
| 2025-02-17 | 8.060 | 8.170 | 8.010 | 8.150 | 8.034 | 33,376,079 |
| 2025-02-14 | 8.010 | 8.060 | 7.940 | 7.980 | 7.866 | 28,553,761 |
| 2025-02-13 | 8.310 | 8.420 | 8.010 | 8.030 | 7.916 | 49,071,000 |
| 2025-02-12 | 8.300 | 8.350 | 8.130 | 8.330 | 8.211 | 58,929,142 |
| 2025-02-11 | 8.030 | 8.420 | 7.920 | 8.370 | 8.251 | 80,395,984 |
| 2025-02-10 | 7.980 | 8.090 | 7.910 | 8.020 | 7.906 | 40,456,300 |
| 2025-02-07 | 7.880 | 8.010 | 7.800 | 7.930 | 7.817 | 45,750,180 |
| 2025-02-06 | 7.500 | 7.960 | 7.450 | 7.940 | 7.827 | 50,900,602 |
| 2025-02-05 | 7.440 | 7.600 | 7.420 | 7.550 | 7.442 | 20,842,507 |
| 2025-01-27 | 7.780 | 7.820 | 7.370 | 7.370 | 7.265 | 32,541,200 |
| 2025-01-24 | 7.700 | 7.830 | 7.630 | 7.780 | 7.669 | 31,581,602 |
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.