Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	59.700	60.220	59.360	59.500	58.284	10,007,775
2024-04-29	59.160	60.490	58.600	59.980	58.754	15,529,523
2024-04-26	57.140	59.400	57.100	59.290	58.078	12,677,264
2024-04-25	58.510	58.600	57.280	57.430	56.256	12,223,124
2024-04-24	59.390	60.790	59.100	59.180	57.970	11,735,211
2024-04-23	61.040	61.310	59.180	59.950	58.724	13,233,724
2024-04-22	60.680	61.690	60.590	61.280	60.027	7,582,812
2024-04-19	61.030	61.500	60.780	61.000	59.753	7,416,507
2024-04-18	61.350	61.960	61.100	61.260	60.008	9,726,512
2024-04-17	60.830	61.870	60.370	61.790	60.527	10,989,259
2024-04-16	60.100	61.880	59.950	60.820	59.577	16,733,796
2024-04-15	58.650	60.280	57.720	60.200	58.969	13,485,351
2024-04-12	58.440	60.040	58.420	58.630	57.431	11,179,903
2024-04-11	57.500	59.150	57.380	58.650	57.451	9,692,636
2024-04-10	58.110	58.660	57.470	58.020	56.834	11,808,667
2024-04-09	59.560	60.000	58.080	58.280	57.089	16,683,546
2024-04-08	62.400	62.400	59.380	59.550	58.333	18,728,752
2024-04-03	60.690	61.990	60.650	61.480	60.223	12,642,376
2024-04-02	61.550	61.550	60.400	61.100	59.851	14,182,050
2024-04-01	62.400	62.420	61.130	61.470	60.213	12,515,883
2024-03-29	61.880	62.380	60.870	61.220	59.968	10,940,175
2024-03-28	59.980	60.780	58.710	60.230	58.999	12,937,635
2024-03-27	60.420	60.990	59.480	59.550	58.333	9,586,369
2024-03-26	60.720	61.080	60.020	60.470	59.234	10,715,557
2024-03-25	61.400	62.000	60.680	60.700	59.459	10,469,342
2024-03-22	61.300	61.980	61.000	61.390	60.135	12,922,857
2024-03-21	62.730	63.200	61.270	61.290	60.037	13,853,867
2024-03-20	62.630	63.290	62.380	62.890	61.604	7,614,665
2024-03-19	64.340	64.340	62.760	62.940	61.653	11,918,299
2024-03-18	64.080	64.480	63.060	64.340	63.025	11,639,086
2024-03-15	64.010	64.190	62.830	63.980	62.672	12,422,415
2024-03-14	65.490	65.800	63.630	64.080	62.770	15,214,402
2024-03-13	65.580	65.780	65.010	65.330	63.994	10,191,954
2024-03-12	65.970	66.390	65.150	65.700	64.357	10,614,234
2024-03-11	66.890	67.120	65.110	66.100	64.749	14,832,854
2024-03-08	66.850	67.200	66.290	66.950	65.581	7,581,231
2024-03-07	66.800	68.200	66.410	66.870	65.503	11,628,023
2024-03-06	66.210	66.990	65.970	66.500	65.140	11,609,385
2024-03-05	64.830	66.900	64.500	66.750	65.385	20,269,679
2024-03-04	63.630	65.450	63.550	64.850	63.524	14,453,963
2024-03-01	63.210	64.080	62.830	63.850	62.545	14,004,114
2024-02-29	61.100	63.450	61.100	63.210	61.918	14,868,702
2024-02-28	62.280	62.430	61.490	61.500	60.243	15,641,813
2024-02-27	60.480	62.270	60.210	62.010	60.742	16,040,389
2024-02-26	62.500	62.880	60.300	60.800	59.557	19,022,889
2024-02-23	61.120	61.780	59.650	60.700	59.459	14,887,467
2024-02-22	61.470	62.550	61.010	61.610	60.350	10,006,568
2024-02-21	62.700	63.260	60.190	61.800	60.537	18,113,303
2024-02-20	62.000	63.580	61.700	63.000	61.712	10,335,754
2024-02-19	62.200	64.450	62.000	62.370	61.095	14,265,561
2024-02-08	62.000	64.980	61.710	62.050	60.781	20,977,798
2024-02-07	59.600	62.550	59.200	62.000	60.732	20,620,312
2024-02-06	58.350	60.500	58.070	60.100	58.871	19,475,791
2024-02-05	57.000	60.450	56.200	59.350	58.137	23,328,878
2024-02-02	56.020	58.800	55.910	57.240	56.070	12,812,110
2024-02-01	55.900	57.600	55.510	56.500	55.345	12,794,928
2024-01-31	55.000	56.880	54.010	55.960	54.816	14,217,989
2024-01-30	55.110	55.850	54.390	54.440	53.327	10,066,109
2024-01-29	56.600	57.350	55.680	55.720	54.581	10,889,589
2024-01-26	54.870	57.660	54.560	56.870	55.707	14,897,663

← NewerPage 11 of 21 · 1,219 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.