Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	55.310	56.540	54.730	55.740	54.600	10,977,660
2024-01-24	54.350	55.680	53.920	55.500	54.365	14,003,567
2024-01-23	53.050	54.920	52.620	54.480	53.366	15,236,804
2024-01-22	54.010	54.620	53.170	53.460	52.367	18,497,461
2024-01-19	53.850	53.960	53.070	53.740	52.641	12,383,470
2024-01-18	53.000	54.110	52.220	53.850	52.749	19,698,569
2024-01-17	54.700	55.000	53.180	53.280	52.191	14,515,484
2024-01-16	55.110	55.360	53.780	54.740	53.621	15,195,091
2024-01-15	55.700	55.700	54.580	55.050	53.925	9,125,427
2024-01-12	56.580	56.770	54.650	55.850	54.708	21,053,341
2024-01-11	57.270	57.690	56.470	56.680	55.521	11,836,470
2024-01-10	59.530	59.950	57.270	57.270	56.099	10,165,022
2024-01-09	58.890	60.280	58.530	59.790	58.568	6,428,950
2024-01-08	59.660	60.180	58.700	58.800	57.598	7,084,360
2024-01-05	60.000	60.900	59.590	60.000	58.773	7,864,373
2024-01-04	60.880	61.050	60.150	60.450	59.214	7,042,684
2024-01-03	62.130	62.380	60.520	61.050	59.802	6,623,692
2024-01-02	63.010	64.130	62.140	62.250	60.977	8,221,355
2023-12-29	62.820	63.450	61.840	63.140	61.849	10,027,323
2023-12-28	59.890	63.700	59.620	62.690	61.408	13,314,235
2023-12-27	59.920	60.730	59.450	60.330	59.097	5,999,591
2023-12-26	60.510	60.750	59.430	59.930	58.705	3,472,002
2023-12-25	59.690	60.780	59.250	60.460	59.224	5,872,911
2023-12-22	60.100	60.360	59.200	59.700	58.479	6,812,046
2023-12-21	59.270	60.460	58.690	60.110	58.881	8,924,151
2023-12-20	59.580	59.700	58.690	58.690	57.490	5,839,667
2023-12-19	59.300	59.980	59.220	59.580	58.362	6,147,550
2023-12-18	59.970	60.400	59.050	59.300	58.088	8,342,239
2023-12-15	60.760	61.290	60.110	60.380	59.146	5,918,229
2023-12-14	61.450	61.740	60.570	60.590	59.351	5,508,803
2023-12-13	61.600	61.760	60.750	61.250	59.998	6,073,386
2023-12-12	60.660	61.750	59.850	61.500	60.243	6,862,575
2023-12-11	58.800	61.180	57.600	61.040	59.792	11,127,252
2023-12-08	58.630	59.110	58.120	59.110	57.902	14,421,999
2023-12-07	59.450	60.010	57.610	58.630	57.431	22,539,632
2023-12-06	62.900	62.900	59.540	60.050	58.822	17,939,120
2023-12-05	64.950	64.950	62.840	63.000	61.712	11,643,112
2023-12-04	65.500	66.060	64.700	65.310	63.975	6,484,024
2023-12-01	65.560	65.950	64.500	65.690	64.347	9,243,527
2023-11-30	64.960	66.420	64.790	66.010	64.660	10,420,495
2023-11-29	64.700	65.490	64.350	65.090	63.759	7,400,664
2023-11-28	63.500	64.940	63.020	64.700	63.377	7,506,758
2023-11-27	65.000	65.000	63.120	63.800	62.496	10,965,574
2023-11-24	62.280	63.120	61.880	62.550	61.271	9,042,206
2023-11-23	60.710	61.990	60.580	61.890	60.625	5,098,429
2023-11-22	61.430	61.990	60.760	60.760	59.518	4,878,327
2023-11-21	62.880	63.200	61.880	61.920	60.654	8,555,107
2023-11-20	61.250	62.320	60.620	62.110	60.840	7,337,869
2023-11-17	60.700	61.450	60.610	61.400	60.145	5,330,444
2023-11-16	62.890	62.890	61.030	61.050	59.802	8,382,845
2023-11-15	61.500	62.070	61.240	61.730	60.468	6,082,130
2023-11-14	61.590	62.200	60.790	61.120	59.870	5,956,956
2023-11-13	61.910	62.360	61.300	61.860	60.595	5,726,693
2023-11-10	62.310	62.900	61.870	62.040	60.772	5,590,754
2023-11-09	62.550	63.180	62.440	62.990	61.702	5,728,036
2023-11-08	64.000	64.130	62.500	62.800	61.516	7,588,254
2023-11-07	63.700	64.450	63.300	64.200	62.887	7,224,514
2023-11-06	62.660	64.260	62.040	63.740	62.437	13,956,466
2023-11-03	61.320	62.990	60.360	62.470	61.193	15,754,510
2023-11-02	60.040	61.160	60.000	60.100	58.871	8,956,000

← NewerPage 12 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.