Shenzhen INVT Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-22	6.600	6.660	6.570	6.590	6.590	8,176,200
2026-09-21	6.570	6.620	6.550	6.590	6.590	7,187,349
2026-09-18	6.560	6.610	6.540	6.560	6.560	8,932,408
2026-09-17	6.520	6.570	6.480	6.550	6.550	6,098,680
2026-09-16	6.460	6.580	6.430	6.540	6.540	6,592,422
2026-09-15	6.590	6.600	6.470	6.480	6.480	8,483,900
2026-09-14	6.620	6.700	6.570	6.600	6.600	11,695,665
2026-09-11	6.500	6.850	6.460	6.660	6.660	22,426,156
2026-09-10	6.610	6.630	6.500	6.570	6.570	9,398,623
2026-09-09	6.730	6.740	6.620	6.640	6.640	8,395,905
2026-09-08	6.690	6.770	6.660	6.720	6.720	9,183,495
2026-09-07	6.680	6.760	6.680	6.710	6.710	12,822,408
2026-09-04	6.830	7.000	6.730	6.740	6.740	21,216,641
2026-09-03	6.780	6.870	6.730	6.830	6.830	12,942,420
2026-09-02	6.720	6.800	6.650	6.760	6.760	6,822,640
2026-09-01	6.800	6.850	6.760	6.780	6.780	9,354,719
2026-08-31	6.700	6.800	6.640	6.790	6.790	8,688,811
2026-08-28	6.760	6.810	6.710	6.720	6.720	7,438,500
2026-08-27	6.740	6.800	6.700	6.760	6.760	8,417,154
2026-08-26	6.700	6.870	6.690	6.740	6.740	9,985,856
2026-08-25	6.430	6.720	6.430	6.690	6.690	16,166,945
2026-08-24	6.450	6.620	6.400	6.500	6.500	13,667,747
2026-08-21	6.390	6.480	6.340	6.460	6.460	6,433,905
2026-08-20	6.390	6.530	6.350	6.450	6.450	9,975,501
2026-08-19	6.620	6.620	6.320	6.340	6.340	13,346,166
2026-08-18	6.730	6.730	6.560	6.640	6.640	11,654,301
2026-08-17	6.770	6.770	6.650	6.730	6.730	10,422,241
2026-08-14	6.800	6.830	6.690	6.730	6.730	8,792,444
2026-08-13	7.000	7.020	6.790	6.800	6.800	11,147,766
2026-08-12	6.710	6.870	6.690	6.840	6.840	12,177,187
2026-08-11	6.730	7.030	6.720	6.820	6.820	19,339,500
2026-08-10	6.700	6.730	6.610	6.710	6.710	9,583,548
2026-08-07	6.690	6.710	6.550	6.660	6.660	9,308,262
2026-08-06	6.730	6.770	6.600	6.700	6.700	9,437,100
2026-08-05	6.780	6.810	6.710	6.760	6.760	12,030,700
2026-08-04	6.750	6.800	6.700	6.780	6.780	10,831,786
2026-08-03	6.540	6.750	6.530	6.740	6.740	11,783,601
2026-07-31	6.480	6.590	6.430	6.530	6.530	12,161,566
2026-07-30	6.410	6.500	6.360	6.380	6.380	11,726,884
2026-07-29	6.290	6.480	6.280	6.450	6.450	12,893,817
2026-07-28	6.220	6.350	6.210	6.290	6.290	10,817,699
2026-07-27	6.120	6.280	6.120	6.280	6.280	12,045,004
2026-07-24	6.190	6.220	6.070	6.100	6.100	10,075,141

Page 1 of 3 · 121 trading daysOlder →

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.