Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	60.430	60.430	59.430	59.710	58.489	8,695,136
2023-10-31	61.160	61.450	59.900	60.440	59.204	10,382,091
2023-10-30	61.000	61.560	59.880	61.080	59.831	15,580,980
2023-10-27	62.080	63.300	61.200	61.380	60.125	15,304,659
2023-10-26	61.860	62.900	61.810	62.630	61.350	7,024,385
2023-10-25	62.000	63.210	61.880	62.470	61.193	7,704,640
2023-10-24	61.270	62.700	61.000	62.160	60.889	12,686,968
2023-10-23	62.550	62.860	61.170	62.200	60.928	9,251,417
2023-10-20	63.500	63.630	62.400	62.550	61.271	8,838,194
2023-10-19	64.700	64.850	63.200	63.640	62.339	6,765,194
2023-10-18	65.300	65.300	63.780	64.740	63.416	8,513,282
2023-10-17	65.500	65.800	65.050	65.130	63.798	6,547,314
2023-10-16	65.690	66.410	65.380	65.810	64.465	5,933,417
2023-10-13	66.000	66.180	65.030	65.710	64.367	6,106,508
2023-10-12	66.800	67.220	65.900	66.200	64.847	5,618,249
2023-10-11	66.260	67.280	65.800	66.860	65.493	8,781,977
2023-10-10	67.080	69.000	66.230	66.230	64.876	6,748,788
2023-10-09	66.300	68.270	66.020	67.870	66.482	9,085,235
2023-09-28	68.690	69.000	64.720	66.490	65.131	15,900,650
2023-09-27	69.000	69.150	67.930	68.580	67.178	6,501,323
2023-09-26	68.080	69.180	68.020	68.800	67.393	4,799,056
2023-09-25	69.450	69.600	67.770	68.560	67.158	6,214,390
2023-09-22	68.000	68.240	66.380	68.130	66.737	6,143,018
2023-09-21	67.500	68.000	67.200	67.420	66.042	5,329,306
2023-09-20	68.880	68.940	67.770	67.820	66.433	5,910,959
2023-09-19	68.640	69.030	67.710	68.400	67.002	6,158,274
2023-09-18	69.500	70.250	68.560	68.560	67.158	5,837,659
2023-09-15	69.610	70.200	68.800	69.510	68.089	7,396,868
2023-09-14	69.090	69.470	68.910	69.250	67.834	4,568,357
2023-09-13	69.000	69.660	68.780	69.300	67.883	5,792,282
2023-09-12	69.220	69.620	69.080	69.480	68.060	3,281,068
2023-09-11	69.500	69.940	68.450	69.400	67.981	6,859,166
2023-09-08	69.000	70.250	68.920	70.110	68.677	5,956,065
2023-09-07	70.030	70.240	69.210	69.300	67.883	4,883,445
2023-09-06	69.500	70.560	69.410	70.030	68.598	6,247,632
2023-09-05	68.510	69.990	68.510	69.750	68.324	6,186,623
2023-09-04	68.550	69.500	67.750	68.980	67.570	6,152,114
2023-09-01	68.800	69.130	68.060	68.200	66.806	3,258,193
2023-08-31	67.600	69.000	67.600	68.280	66.884	6,517,531
2023-08-30	67.020	68.770	67.000	67.910	66.522	9,425,019
2023-08-29	65.800	68.600	64.740	67.010	65.640	18,677,577
2023-08-28	68.000	68.380	65.690	66.180	64.827	12,929,511
2023-08-25	65.180	65.980	64.220	64.840	63.514	10,704,177
2023-08-24	66.770	67.500	65.550	66.160	64.807	6,981,660
2023-08-23	68.300	68.500	66.580	66.650	65.287	7,981,615
2023-08-22	67.200	68.530	66.500	68.010	66.620	11,939,501
2023-08-21	66.900	67.860	66.050	66.050	64.700	9,118,608
2023-08-18	68.310	68.800	67.830	67.920	66.531	4,260,471
2023-08-17	67.000	69.820	66.570	68.450	67.051	9,357,737
2023-08-16	66.730	67.700	66.510	66.830	65.464	5,366,487
2023-08-15	67.120	67.980	66.730	67.090	65.718	6,327,271
2023-08-14	67.300	67.850	66.500	67.310	65.934	5,339,200
2023-08-11	69.320	69.500	67.500	67.500	66.120	7,102,661
2023-08-10	69.110	69.650	68.880	69.310	67.893	5,544,046
2023-08-09	69.970	70.490	68.900	69.110	67.697	7,334,323
2023-08-08	70.480	72.010	69.570	69.810	68.383	11,487,243
2023-08-07	71.000	71.990	70.450	70.910	69.460	6,406,334
2023-08-04	71.650	72.460	71.280	71.420	69.960	7,136,203
2023-08-03	69.510	71.800	69.510	71.610	70.146	6,694,672
2023-08-02	69.650	71.380	69.550	70.280	68.843	5,436,830

← NewerPage 13 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.