Shenzhen INVT Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.270 | 6.550 | 6.090 | 6.550 | 6.550 | 19,958,365 |
| 2026-10-22 | 6.430 | 6.500 | 6.390 | 6.420 | 6.420 | 9,318,148 |
| 2026-10-21 | 6.410 | 6.520 | 6.380 | 6.410 | 6.410 | 8,279,234 |
| 2026-10-20 | 6.210 | 6.420 | 6.190 | 6.420 | 6.420 | 10,363,264 |
| 2026-10-19 | 6.200 | 6.240 | 6.120 | 6.220 | 6.220 | 5,407,004 |
| 2026-10-16 | 6.190 | 6.300 | 6.160 | 6.210 | 6.210 | 8,634,900 |
| 2026-10-15 | 6.120 | 6.210 | 6.080 | 6.130 | 6.130 | 10,107,129 |
| 2026-10-14 | 6.440 | 6.450 | 6.270 | 6.290 | 6.290 | 7,611,350 |
| 2026-10-13 | 6.320 | 6.490 | 6.300 | 6.450 | 6.450 | 9,318,222 |
| 2026-10-12 | 6.410 | 6.520 | 6.410 | 6.450 | 6.450 | 9,313,430 |
| 2026-10-09 | 6.360 | 6.450 | 6.220 | 6.440 | 6.440 | 10,230,292 |
| 2026-10-08 | 6.390 | 6.490 | 6.340 | 6.360 | 6.360 | 6,996,288 |
| 2026-09-30 | 6.480 | 6.490 | 6.380 | 6.390 | 6.390 | 5,920,607 |
| 2026-09-29 | 6.330 | 6.470 | 6.310 | 6.420 | 6.420 | 6,019,200 |
| 2026-09-28 | 6.510 | 6.520 | 6.310 | 6.360 | 6.360 | 8,990,129 |
| 2026-09-24 | 6.470 | 6.580 | 6.440 | 6.500 | 6.500 | 9,048,710 |
| 2026-09-23 | 6.590 | 6.750 | 6.510 | 6.540 | 6.540 | 14,173,510 |
Page 1 of 1 · 17 trading days
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.