Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	45.520	45.730	43.410	43.850	43.287	21,207,471
2024-07-26	45.810	47.170	45.810	46.340	45.745	15,031,109
2024-07-25	46.820	46.860	45.290	45.700	45.113	17,827,515
2024-07-24	48.000	48.380	46.600	46.880	46.278	18,055,613
2024-07-23	49.930	50.050	48.450	48.450	47.828	11,068,417
2024-07-22	51.050	51.300	50.080	50.430	49.783	11,220,084
2024-07-19	50.200	51.300	50.010	51.130	50.474	13,064,582
2024-07-18	48.940	51.000	48.710	50.430	49.783	19,032,420
2024-07-17	49.200	49.380	48.550	48.920	48.292	11,243,363
2024-07-16	48.400	49.770	48.310	49.490	48.855	13,224,316
2024-07-15	48.650	49.220	48.400	48.450	47.828	12,877,613
2024-07-12	51.500	51.500	49.000	49.000	48.371	21,193,952
2024-07-11	51.220	52.390	51.220	51.520	50.859	13,492,890
2024-07-10	49.990	51.000	49.870	50.990	50.335	12,322,207
2024-07-09	49.400	50.500	48.510	50.290	49.644	12,403,651
2024-07-08	50.700	50.750	49.220	49.570	48.934	13,224,584
2024-07-05	51.070	51.260	50.380	50.630	49.980	10,090,552
2024-07-04	51.250	51.800	50.460	51.070	50.414	11,296,665
2024-07-03	50.530	50.980	50.120	50.780	50.128	7,678,572
2024-07-02	50.000	51.480	49.650	50.520	49.871	16,957,406
2024-07-01	51.010	51.350	49.220	49.900	49.259	13,110,227
2024-06-28	50.700	52.370	50.700	51.300	50.641	14,155,953
2024-06-27	51.880	52.060	51.180	51.300	50.641	9,475,795
2024-06-26	51.550	52.080	50.680	51.890	51.224	11,374,053
2024-06-25	51.200	52.140	50.980	51.700	51.036	12,036,900
2024-06-24	52.150	52.150	50.850	50.980	50.325	12,909,601
2024-06-21	51.930	52.250	51.330	51.720	51.056	10,761,031
2024-06-20	53.480	53.920	51.510	51.690	51.026	20,813,960
2024-06-19	55.710	56.000	53.760	53.800	53.109	14,634,814
2024-06-18	55.540	56.290	55.430	55.660	54.945	11,305,322
2024-06-17	55.010	56.280	54.820	55.770	55.054	16,014,839
2024-06-14	54.500	55.820	53.610	55.260	54.551	27,535,028
2024-06-13	54.140	54.680	53.390	54.250	53.553	17,013,025
2024-06-12	54.500	54.920	53.280	53.550	52.862	17,865,203
2024-06-11	53.700	55.060	53.600	54.770	54.067	11,523,233
2024-06-07	55.320	55.830	54.210	54.370	53.672	12,190,477
2024-06-06	55.190	55.740	54.710	55.530	54.817	12,744,347
2024-06-05	55.490	56.450	55.300	55.430	54.718	10,525,383
2024-06-04	55.890	55.980	54.690	55.480	54.768	19,880,750
2024-06-03	56.790	57.650	55.440	55.880	55.163	19,963,702
2024-05-31	58.200	58.780	57.910	57.940	57.196	7,304,009
2024-05-30	58.400	59.090	57.920	58.170	57.423	6,864,627
2024-05-29	58.510	59.120	58.120	58.410	57.216	6,598,438
2024-05-28	59.710	59.810	58.500	58.610	57.412	8,098,273
2024-05-27	59.500	60.060	59.150	59.710	58.489	4,729,911
2024-05-24	59.710	60.100	58.920	59.300	58.088	7,501,501
2024-05-23	59.550	60.250	59.510	60.090	58.862	5,805,740
2024-05-22	60.000	60.330	59.550	59.970	58.744	8,787,574
2024-05-21	61.000	61.050	59.810	60.150	58.920	6,090,171
2024-05-20	61.000	61.870	60.800	61.050	59.802	9,673,815
2024-05-17	60.710	61.170	59.850	60.920	59.675	8,997,933
2024-05-16	60.860	61.190	59.700	59.810	58.587	10,003,199
2024-05-15	61.390	61.770	61.000	61.010	59.763	4,896,783
2024-05-14	61.720	62.420	61.050	61.450	60.194	7,175,626
2024-05-13	62.220	63.470	61.590	61.720	60.458	11,559,322
2024-05-10	63.880	64.380	63.000	63.200	61.908	7,067,303
2024-05-09	63.770	64.050	62.910	63.680	62.378	10,372,853
2024-05-08	63.880	65.200	63.630	63.770	62.466	15,486,430
2024-05-07	63.000	64.150	62.680	63.770	62.466	17,042,516
2024-05-06	59.550	63.160	59.550	62.950	61.663	27,838,817

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.