Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	71.100	71.500	69.780	70.000	68.569	6,599,018
2023-07-31	69.470	72.500	69.470	71.010	69.558	10,811,941
2023-07-28	68.010	69.860	68.000	69.610	68.187	6,694,329
2023-07-27	69.000	70.080	68.300	68.600	67.198	6,660,785
2023-07-26	67.800	68.970	67.510	68.460	67.060	4,989,281
2023-07-25	67.990	70.220	67.510	68.060	66.669	13,653,539
2023-07-24	66.130	67.450	65.650	66.660	65.297	6,157,348
2023-07-21	65.890	67.080	65.880	66.130	64.778	5,358,404
2023-07-20	67.410	67.600	66.340	66.500	65.140	6,661,822
2023-07-19	67.230	67.770	66.860	67.010	65.640	5,255,373
2023-07-18	67.980	68.170	67.200	67.430	66.051	6,902,604
2023-07-17	67.890	68.440	66.710	67.850	66.463	6,062,107
2023-07-14	67.650	69.700	67.590	68.480	67.080	17,710,888
2023-07-13	68.210	68.580	66.980	67.650	66.267	11,273,896
2023-07-12	68.520	69.250	67.720	68.080	66.688	8,376,172
2023-07-11	66.070	68.860	65.910	68.540	67.139	16,598,796
2023-07-10	67.210	67.480	65.610	66.070	64.719	10,099,186
2023-07-07	67.200	68.740	66.880	67.210	65.836	13,426,801
2023-07-06	69.170	70.000	67.710	67.890	66.502	23,567,803
2023-07-05	70.250	75.740	70.140	70.500	69.059	46,243,428
2023-07-04	64.800	67.560	63.790	66.100	64.749	17,239,820
2023-07-03	64.200	66.180	64.200	64.700	63.377	16,515,188
2023-06-30	63.500	65.000	62.710	64.210	62.897	13,923,201
2023-06-29	63.180	64.840	62.470	64.000	62.692	12,600,816
2023-06-28	63.020	63.390	62.300	63.260	61.967	5,858,027
2023-06-27	63.180	64.070	62.410	63.260	61.967	10,962,274
2023-06-26	63.500	64.980	62.910	63.600	62.300	18,918,808
2023-06-21	64.870	64.980	63.230	63.270	61.976	15,344,942
2023-06-20	63.400	65.150	63.200	64.450	63.132	12,787,733
2023-06-19	63.550	64.770	63.000	63.840	62.535	13,317,852
2023-06-16	62.980	64.500	62.490	63.550	62.251	18,499,530
2023-06-15	59.400	63.360	59.080	62.930	61.643	25,547,967
2023-06-14	59.100	59.660	58.330	59.050	57.843	10,677,715
2023-06-13	58.900	59.390	58.140	59.040	57.833	9,569,659
2023-06-12	56.680	59.440	56.000	58.760	57.559	14,758,167
2023-06-09	55.300	57.500	54.860	57.040	55.521	21,387,339
2023-06-08	57.030	57.980	56.560	57.380	55.852	6,961,321
2023-06-07	57.700	58.380	57.240	57.730	56.193	8,521,517
2023-06-06	59.030	59.250	57.700	57.750	56.212	7,603,437
2023-06-05	58.840	59.800	58.690	59.010	57.439	9,431,399
2023-06-02	58.880	59.660	57.400	58.810	57.244	12,848,201
2023-06-01	59.340	60.390	58.470	59.390	57.809	10,467,204
2023-05-31	60.230	60.610	58.910	59.090	57.517	21,424,598
2023-05-30	60.030	61.050	60.010	60.450	58.840	11,499,539
2023-05-29	60.790	60.790	59.350	60.130	58.529	9,785,451
2023-05-26	59.960	60.200	59.010	59.910	58.315	6,727,731
2023-05-25	60.120	60.480	59.560	59.970	58.373	9,778,424
2023-05-24	59.880	61.380	59.700	60.200	58.597	12,546,677
2023-05-23	60.660	61.940	60.550	60.560	58.947	15,633,576
2023-05-22	58.840	60.660	58.760	60.300	58.694	15,329,268
2023-05-19	59.500	59.590	58.330	58.410	56.855	8,484,020
2023-05-18	59.000	59.800	58.300	59.170	57.595	12,738,533
2023-05-17	58.320	59.100	57.700	58.700	57.137	11,611,856
2023-05-16	57.400	58.340	57.300	57.890	56.349	13,162,281
2023-05-15	56.020	57.390	56.010	57.390	55.862	8,338,261
2023-05-12	57.180	57.180	56.170	56.280	54.781	9,041,132
2023-05-11	57.720	58.280	56.410	56.850	55.336	8,600,843
2023-05-10	57.320	58.360	56.800	57.500	55.969	10,371,967
2023-05-09	57.860	58.540	57.290	57.780	56.242	10,822,939
2023-05-08	58.450	59.360	57.870	58.330	56.777	15,133,711

← NewerPage 14 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.