Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.690 | 6.830 | 6.680 | 6.760 | 6.664 | 16,918,404 |
| 2024-10-29 | 7.000 | 7.000 | 6.730 | 6.740 | 6.644 | 23,161,970 |
| 2024-10-28 | 6.850 | 6.990 | 6.750 | 6.950 | 6.851 | 30,848,877 |
| 2024-10-25 | 6.610 | 6.830 | 6.600 | 6.800 | 6.703 | 27,344,480 |
| 2024-10-24 | 6.590 | 6.600 | 6.470 | 6.550 | 6.457 | 12,757,808 |
| 2024-10-23 | 6.580 | 6.710 | 6.520 | 6.610 | 6.516 | 20,589,500 |
| 2024-10-22 | 6.470 | 6.620 | 6.440 | 6.580 | 6.486 | 20,055,699 |
| 2024-10-21 | 6.480 | 6.640 | 6.450 | 6.540 | 6.447 | 22,055,811 |
| 2024-10-18 | 6.250 | 6.520 | 6.240 | 6.450 | 6.358 | 19,702,177 |
| 2024-10-17 | 6.310 | 6.380 | 6.240 | 6.250 | 6.161 | 11,056,002 |
| 2024-10-16 | 6.250 | 6.400 | 6.200 | 6.270 | 6.181 | 13,946,259 |
| 2024-10-15 | 6.400 | 6.570 | 6.350 | 6.350 | 6.260 | 13,563,473 |
| 2024-10-14 | 6.370 | 6.510 | 6.270 | 6.470 | 6.378 | 15,219,301 |
| 2024-10-11 | 6.670 | 6.670 | 6.300 | 6.370 | 6.279 | 18,304,706 |
| 2024-10-10 | 6.740 | 6.980 | 6.590 | 6.670 | 6.575 | 22,532,996 |
| 2024-10-09 | 7.250 | 7.250 | 6.670 | 6.720 | 6.624 | 38,957,168 |
| 2024-10-08 | 7.460 | 7.460 | 6.990 | 7.370 | 7.265 | 59,201,586 |
| 2024-09-30 | 6.380 | 6.790 | 6.330 | 6.780 | 6.683 | 42,860,666 |
| 2024-09-27 | 6.010 | 6.290 | 6.000 | 6.170 | 6.082 | 24,172,715 |
| 2024-09-26 | 5.730 | 5.920 | 5.730 | 5.920 | 5.836 | 13,318,313 |
| 2024-09-25 | 5.810 | 5.910 | 5.750 | 5.750 | 5.668 | 14,027,200 |
| 2024-09-24 | 5.550 | 5.710 | 5.530 | 5.710 | 5.629 | 10,451,500 |
| 2024-09-23 | 5.510 | 5.580 | 5.480 | 5.530 | 5.451 | 4,115,901 |
| 2024-09-20 | 5.560 | 5.570 | 5.500 | 5.520 | 5.441 | 3,789,600 |
| 2024-09-19 | 5.500 | 5.620 | 5.450 | 5.560 | 5.481 | 5,626,200 |
| 2024-09-18 | 5.440 | 5.470 | 5.370 | 5.450 | 5.372 | 4,576,900 |
| 2024-09-13 | 5.590 | 5.590 | 5.430 | 5.430 | 5.353 | 5,945,000 |
| 2024-09-12 | 5.600 | 5.660 | 5.570 | 5.570 | 5.491 | 4,179,000 |
| 2024-09-11 | 5.570 | 5.620 | 5.520 | 5.590 | 5.510 | 4,431,200 |
| 2024-09-10 | 5.530 | 5.580 | 5.450 | 5.570 | 5.491 | 5,085,700 |
| 2024-09-09 | 5.560 | 5.590 | 5.460 | 5.510 | 5.432 | 5,110,300 |
| 2024-09-06 | 5.680 | 5.690 | 5.570 | 5.570 | 5.491 | 6,114,000 |
| 2024-09-05 | 5.680 | 5.730 | 5.640 | 5.690 | 5.609 | 5,699,700 |
| 2024-09-04 | 5.630 | 5.730 | 5.610 | 5.680 | 5.599 | 6,663,900 |
| 2024-09-03 | 5.600 | 5.680 | 5.580 | 5.680 | 5.599 | 5,537,406 |
| 2024-09-02 | 5.700 | 5.720 | 5.580 | 5.590 | 5.510 | 7,310,700 |
| 2024-08-30 | 5.620 | 5.750 | 5.560 | 5.680 | 5.599 | 11,135,265 |
| 2024-08-29 | 5.390 | 5.610 | 5.390 | 5.580 | 5.501 | 12,585,718 |
| 2024-08-28 | 5.370 | 5.450 | 5.330 | 5.400 | 5.323 | 5,526,100 |
| 2024-08-27 | 5.510 | 5.510 | 5.380 | 5.390 | 5.313 | 10,109,000 |
| 2024-08-26 | 5.430 | 5.730 | 5.420 | 5.600 | 5.520 | 9,619,931 |
| 2024-08-23 | 5.450 | 5.470 | 5.360 | 5.430 | 5.353 | 5,875,797 |
| 2024-08-22 | 5.550 | 5.580 | 5.450 | 5.460 | 5.382 | 7,112,597 |
| 2024-08-21 | 5.550 | 5.590 | 5.500 | 5.570 | 5.491 | 5,960,900 |
| 2024-08-20 | 5.660 | 5.680 | 5.540 | 5.550 | 5.471 | 8,715,200 |
| 2024-08-19 | 5.690 | 5.730 | 5.660 | 5.680 | 5.599 | 6,189,200 |
| 2024-08-16 | 5.740 | 5.760 | 5.680 | 5.690 | 5.609 | 6,405,400 |
| 2024-08-15 | 5.680 | 5.780 | 5.630 | 5.740 | 5.658 | 8,232,883 |
| 2024-08-14 | 5.830 | 5.840 | 5.690 | 5.700 | 5.619 | 6,937,683 |
| 2024-08-13 | 5.750 | 5.820 | 5.720 | 5.810 | 5.727 | 6,071,800 |
| 2024-08-12 | 5.860 | 5.890 | 5.780 | 5.810 | 5.727 | 5,926,900 |
| 2024-08-09 | 5.980 | 6.010 | 5.860 | 5.860 | 5.777 | 7,455,900 |
| 2024-08-08 | 5.990 | 6.020 | 5.890 | 5.940 | 5.855 | 8,878,400 |
| 2024-08-07 | 6.000 | 6.050 | 5.950 | 6.000 | 5.915 | 8,176,246 |
| 2024-08-06 | 5.970 | 6.020 | 5.900 | 5.970 | 5.885 | 9,314,032 |
| 2024-08-05 | 6.010 | 6.140 | 5.900 | 5.900 | 5.816 | 16,879,500 |
| 2024-08-02 | 6.000 | 6.280 | 5.990 | 6.110 | 6.023 | 25,363,195 |
| 2024-08-01 | 6.040 | 6.080 | 6.000 | 6.040 | 5.954 | 10,686,200 |
| 2024-07-31 | 5.840 | 6.040 | 5.820 | 6.030 | 5.944 | 13,800,024 |
| 2024-07-30 | 5.800 | 5.860 | 5.750 | 5.830 | 5.747 | 4,860,300 |
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.