Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	49.680	50.860	49.660	49.910	49.910	30,323,102
2026-10-21	49.680	51.050	49.650	49.900	49.900	29,193,539
2026-10-20	49.980	51.500	49.980	50.800	50.800	31,162,975
2026-10-19	49.680	50.940	49.400	50.790	50.790	22,722,651
2026-10-16	49.500	50.380	49.180	49.700	49.700	20,442,738
2026-10-15	48.600	49.850	48.500	49.390	49.390	25,386,096
2026-10-14	50.640	50.850	49.230	49.330	49.330	26,728,230
2026-10-13	50.000	51.340	49.510	50.890	50.890	25,014,640
2026-10-12	50.430	51.060	50.120	50.450	50.450	17,300,231
2026-10-09	49.500	50.870	48.850	50.590	50.590	30,737,420
2026-10-08	51.010	51.500	49.240	49.850	49.850	44,414,577
2026-09-30	52.260	52.550	51.320	51.900	51.900	19,434,305
2026-09-29	52.740	52.970	52.130	52.490	52.490	22,021,592
2026-09-28	51.890	53.080	51.890	52.290	52.290	30,067,229
2026-09-24	52.500	52.840	51.860	51.880	51.880	18,002,047
2026-09-23	53.800	53.980	52.680	52.720	52.720	23,127,568
2026-09-22	53.450	54.400	53.330	54.050	54.050	31,484,932
2026-09-21	52.600	53.300	52.500	52.840	52.840	27,182,441
2026-09-18	52.000	52.520	51.820	52.450	52.450	37,423,276
2026-09-17	51.000	51.680	50.620	51.590	51.590	29,975,119
2026-09-16	51.300	51.600	49.950	51.440	51.440	44,584,313
2026-09-15	53.500	53.690	51.420	51.550	51.550	45,740,263
2026-09-14	53.090	54.120	52.850	53.660	53.660	13,180,437
2026-09-11	53.970	54.430	53.440	53.520	53.520	28,292,972
2026-09-10	55.550	55.550	54.400	54.460	54.460	24,854,301
2026-09-09	57.100	57.100	55.260	55.920	55.920	31,916,509
2026-09-08	58.610	58.860	57.150	57.150	57.150	30,145,003
2026-09-07	59.280	59.780	58.800	58.900	58.900	16,460,030
2026-09-04	60.510	60.640	59.150	59.310	59.310	18,879,515
2026-09-03	60.000	60.990	60.000	60.150	60.150	11,744,813
2026-09-02	60.880	60.890	59.860	60.000	60.000	14,382,953
2026-09-01	61.780	62.570	60.880	60.950	60.950	22,365,700
2026-08-31	62.000	62.000	60.120	61.870	61.870	20,223,975
2026-08-28	62.120	62.670	61.910	62.050	62.050	14,542,668
2026-08-27	61.600	62.190	61.500	62.120	62.120	13,471,259
2026-08-26	61.390	63.200	61.250	61.900	61.900	24,977,254
2026-08-25	60.000	61.990	59.500	61.390	61.390	44,051,117
2026-08-24	58.800	59.250	57.860	58.300	58.300	16,490,226
2026-08-21	58.800	59.520	58.300	59.030	59.030	14,306,789
2026-08-20	59.760	60.490	59.050	59.120	59.120	15,772,886
2026-08-19	61.800	61.800	59.550	59.750	59.750	27,382,647
2026-08-18	61.930	62.680	61.080	62.180	62.180	20,732,350
2026-08-17	61.330	62.420	60.810	61.970	61.970	21,052,369
2026-08-14	61.190	61.490	60.790	61.200	61.200	15,377,202
2026-08-13	63.500	63.700	61.070	61.070	61.070	34,922,184
2026-08-12	64.010	64.250	63.000	63.150	63.150	20,395,442
2026-08-11	64.010	65.000	63.790	63.970	63.970	19,873,123
2026-08-10	64.600	65.500	64.180	64.340	64.340	20,510,751
2026-08-07	63.380	65.100	63.210	64.600	64.600	30,616,413
2026-08-06	64.000	64.850	62.970	63.390	63.390	28,282,630
2026-08-05	64.350	64.520	63.450	64.390	64.390	28,813,153
2026-08-04	64.540	64.640	63.340	64.100	64.100	22,890,586
2026-08-03	64.370	65.120	64.000	64.110	64.110	23,302,872
2026-07-31	63.500	64.930	62.770	64.060	64.060	34,765,194
2026-07-30	61.220	64.430	61.150	63.510	63.510	48,441,687
2026-07-29	58.720	62.000	58.510	61.610	61.610	40,961,550
2026-07-28	58.800	59.470	58.200	58.670	58.670	23,263,956
2026-07-27	58.990	59.880	58.780	59.480	59.480	20,485,379
2026-07-24	61.500	61.500	59.350	59.350	59.350	27,304,656
2026-07-23	60.980	62.700	60.230	62.360	62.360	27,846,701

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.5000 CNY
2025-06-06	0.4100 CNY
2024-05-30	0.4500 CNY
2023-06-12	0.3600 CNY
2022-06-29	0.3000 CNY
2021-06-04	0.3600 CNY
2020-07-15	0.1800 CNY
2019-07-05	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.