Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.800 | 7.880 | 7.680 | 7.720 | 7.610 | 37,435,496 |
| 2025-01-22 | 7.650 | 7.850 | 7.610 | 7.720 | 7.610 | 37,128,100 |
| 2025-01-21 | 7.690 | 7.730 | 7.530 | 7.700 | 7.590 | 23,309,400 |
| 2025-01-20 | 7.660 | 7.790 | 7.530 | 7.670 | 7.561 | 33,806,745 |
| 2025-01-17 | 7.580 | 7.750 | 7.500 | 7.600 | 7.492 | 26,712,299 |
| 2025-01-16 | 7.640 | 7.700 | 7.530 | 7.610 | 7.502 | 31,914,600 |
| 2025-01-15 | 7.780 | 7.840 | 7.630 | 7.670 | 7.561 | 28,963,600 |
| 2025-01-14 | 7.330 | 7.860 | 7.290 | 7.780 | 7.669 | 55,424,309 |
| 2025-01-13 | 7.140 | 7.480 | 7.020 | 7.280 | 7.176 | 30,616,300 |
| 2025-01-10 | 7.550 | 7.560 | 7.250 | 7.250 | 7.147 | 33,254,900 |
| 2025-01-09 | 7.240 | 7.830 | 7.240 | 7.590 | 7.482 | 47,143,871 |
| 2025-01-08 | 7.330 | 7.390 | 6.980 | 7.330 | 7.226 | 36,444,200 |
| 2025-01-07 | 6.910 | 7.430 | 6.910 | 7.420 | 7.314 | 42,906,146 |
| 2025-01-06 | 6.840 | 7.110 | 6.720 | 6.990 | 6.890 | 28,236,920 |
| 2025-01-03 | 7.330 | 7.480 | 6.800 | 6.840 | 6.743 | 44,373,324 |
| 2025-01-02 | 7.500 | 7.690 | 7.250 | 7.340 | 7.235 | 37,319,247 |
| 2024-12-31 | 7.950 | 8.090 | 7.510 | 7.520 | 7.413 | 54,620,457 |
| 2024-12-30 | 8.110 | 8.110 | 7.850 | 7.910 | 7.797 | 95,817,370 |
| 2024-12-27 | 8.150 | 8.290 | 8.030 | 8.290 | 8.172 | 64,337,832 |
| 2024-12-26 | 7.160 | 7.670 | 7.140 | 7.540 | 7.433 | 31,864,059 |
| 2024-12-25 | 7.340 | 7.350 | 7.080 | 7.180 | 7.078 | 14,308,176 |
| 2024-12-24 | 7.160 | 7.340 | 7.150 | 7.310 | 7.206 | 16,408,931 |
| 2024-12-23 | 7.390 | 7.430 | 7.090 | 7.110 | 7.009 | 18,882,100 |
| 2024-12-20 | 7.370 | 7.490 | 7.330 | 7.430 | 7.324 | 13,839,300 |
| 2024-12-19 | 7.230 | 7.400 | 7.180 | 7.380 | 7.275 | 13,278,433 |
| 2024-12-18 | 7.350 | 7.400 | 7.260 | 7.300 | 7.196 | 15,463,000 |
| 2024-12-17 | 7.490 | 7.710 | 7.300 | 7.320 | 7.216 | 24,847,900 |
| 2024-12-16 | 7.650 | 7.690 | 7.480 | 7.530 | 7.423 | 20,479,700 |
| 2024-12-13 | 7.840 | 7.870 | 7.640 | 7.650 | 7.541 | 30,834,781 |
| 2024-12-12 | 8.050 | 8.050 | 7.770 | 7.900 | 7.787 | 41,590,900 |
| 2024-12-11 | 7.810 | 8.150 | 7.800 | 8.100 | 7.985 | 57,290,067 |
| 2024-12-10 | 7.990 | 8.050 | 7.810 | 7.840 | 7.728 | 44,245,654 |
| 2024-12-09 | 7.850 | 7.950 | 7.720 | 7.800 | 7.689 | 34,533,661 |
| 2024-12-06 | 8.090 | 8.110 | 7.860 | 7.900 | 7.787 | 45,628,642 |
| 2024-12-05 | 7.790 | 8.120 | 7.790 | 8.040 | 7.925 | 68,372,536 |
| 2024-12-04 | 7.620 | 7.970 | 7.580 | 7.770 | 7.659 | 52,619,576 |
| 2024-12-03 | 7.700 | 8.010 | 7.660 | 7.710 | 7.600 | 52,336,902 |
| 2024-12-02 | 7.440 | 7.850 | 7.420 | 7.770 | 7.659 | 59,319,618 |
| 2024-11-29 | 7.300 | 7.440 | 7.220 | 7.410 | 7.304 | 26,407,316 |
| 2024-11-28 | 7.340 | 7.440 | 7.290 | 7.340 | 7.235 | 25,870,739 |
| 2024-11-27 | 7.140 | 7.350 | 6.980 | 7.340 | 7.235 | 26,051,416 |
| 2024-11-26 | 7.260 | 7.490 | 7.200 | 7.210 | 7.107 | 32,976,278 |
| 2024-11-25 | 7.090 | 7.290 | 7.010 | 7.290 | 7.186 | 20,903,280 |
| 2024-11-22 | 7.210 | 7.370 | 7.080 | 7.100 | 6.999 | 29,020,945 |
| 2024-11-21 | 7.170 | 7.250 | 7.150 | 7.220 | 7.117 | 14,808,246 |
| 2024-11-20 | 7.050 | 7.250 | 7.020 | 7.210 | 7.107 | 22,828,476 |
| 2024-11-19 | 6.800 | 7.090 | 6.800 | 7.080 | 6.979 | 18,204,957 |
| 2024-11-18 | 6.990 | 7.080 | 6.760 | 6.790 | 6.693 | 17,925,430 |
| 2024-11-15 | 7.030 | 7.130 | 6.950 | 6.960 | 6.861 | 18,503,002 |
| 2024-11-14 | 7.240 | 7.330 | 7.040 | 7.050 | 6.950 | 17,773,757 |
| 2024-11-13 | 7.220 | 7.310 | 7.080 | 7.290 | 7.186 | 21,714,659 |
| 2024-11-12 | 7.490 | 7.500 | 7.200 | 7.250 | 7.147 | 32,807,747 |
| 2024-11-11 | 7.400 | 7.490 | 7.330 | 7.480 | 7.373 | 34,972,479 |
| 2024-11-08 | 7.430 | 7.620 | 7.300 | 7.390 | 7.285 | 47,270,302 |
| 2024-11-07 | 7.210 | 7.370 | 7.210 | 7.340 | 7.235 | 32,956,006 |
| 2024-11-06 | 7.320 | 7.460 | 7.200 | 7.280 | 7.176 | 49,405,738 |
| 2024-11-05 | 7.030 | 7.420 | 7.020 | 7.350 | 7.245 | 61,187,738 |
| 2024-11-04 | 7.180 | 7.270 | 6.970 | 7.110 | 7.009 | 49,698,132 |
| 2024-11-01 | 6.770 | 7.060 | 6.600 | 6.980 | 6.881 | 48,465,866 |
| 2024-10-31 | 6.700 | 6.860 | 6.700 | 6.820 | 6.723 | 21,275,383 |
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.