Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	60.150	60.390	57.760	58.760	57.195	21,457,270
2023-05-04	62.480	62.500	59.160	59.950	58.354	22,474,127
2023-04-28	61.340	61.810	60.970	61.800	60.154	8,883,320
2023-04-27	61.140	61.670	60.390	61.200	59.570	8,414,625
2023-04-26	61.300	62.230	60.820	61.060	59.434	14,039,133
2023-04-25	61.720	62.780	60.300	61.460	59.824	16,107,865
2023-04-24	61.300	62.000	60.800	61.090	59.463	10,498,956
2023-04-21	62.020	62.990	61.250	61.400	59.765	13,169,992
2023-04-20	63.680	64.060	62.400	62.600	60.933	13,907,650
2023-04-19	63.900	64.990	61.710	64.060	62.354	29,840,315
2023-04-18	67.670	67.720	64.790	65.010	63.279	30,413,011
2023-04-17	68.510	69.500	67.330	67.720	65.917	16,102,561
2023-04-14	68.800	69.300	68.010	68.510	66.686	7,091,202
2023-04-13	70.110	70.580	68.510	68.600	66.773	5,857,449
2023-04-12	69.800	71.160	68.630	70.480	68.603	8,389,686
2023-04-11	70.150	70.590	68.880	69.900	68.039	8,838,236
2023-04-10	68.600	69.950	68.060	69.100	67.260	7,135,749
2023-04-07	69.330	69.660	68.310	68.520	66.696	9,430,855
2023-04-06	69.150	69.940	68.160	69.360	67.513	7,935,432
2023-04-04	70.650	70.670	68.850	69.690	67.834	9,446,887
2023-04-03	70.620	71.130	69.700	70.600	68.720	9,947,794
2023-03-31	71.240	71.350	70.030	70.300	68.428	8,400,241
2023-03-30	69.770	71.400	69.530	70.870	68.983	8,578,015
2023-03-29	70.000	70.780	69.500	69.770	67.912	6,701,889
2023-03-28	70.450	71.260	69.760	69.960	68.097	9,932,613
2023-03-27	68.750	70.580	68.500	69.700	67.844	14,904,298
2023-03-24	68.080	69.450	66.830	69.100	67.260	14,575,242
2023-03-23	68.390	68.870	67.760	68.000	66.189	12,687,644
2023-03-22	69.500	69.500	67.860	68.420	66.598	8,568,534
2023-03-21	67.710	68.790	67.460	68.750	66.919	10,559,721
2023-03-20	68.000	68.900	67.360	67.710	65.907	9,765,850
2023-03-17	70.690	70.690	68.000	68.000	66.189	21,366,944
2023-03-16	69.670	70.380	68.600	69.890	68.029	12,077,932
2023-03-15	72.010	72.260	70.180	70.410	68.535	9,939,114
2023-03-14	72.590	72.880	70.800	71.500	69.596	8,866,011
2023-03-13	72.340	73.240	71.890	72.850	70.910	7,715,768
2023-03-10	72.600	73.200	72.210	72.350	70.424	5,871,016
2023-03-09	72.110	73.500	72.110	72.760	70.823	5,976,867
2023-03-08	72.200	72.970	71.710	72.370	70.443	6,513,315
2023-03-07	73.350	73.680	72.080	72.340	70.414	9,388,838
2023-03-06	75.840	76.500	73.000	73.500	71.543	17,527,886
2023-03-03	76.880	77.350	75.340	76.000	73.976	8,865,330
2023-03-02	74.400	77.400	74.400	77.000	74.950	16,119,208
2023-03-01	73.850	74.630	73.120	74.310	72.331	8,206,700
2023-02-28	72.390	73.990	72.260	73.300	71.348	13,186,715
2023-02-27	73.360	73.650	71.920	72.390	70.462	6,691,103
2023-02-24	73.450	74.250	73.010	73.360	71.407	6,552,962
2023-02-23	73.000	74.500	72.960	73.290	71.339	9,344,625
2023-02-22	72.810	73.300	72.650	73.030	71.085	6,386,525
2023-02-21	72.780	73.250	72.570	73.100	71.154	5,614,586
2023-02-20	71.320	73.360	71.300	73.100	71.154	8,847,204
2023-02-17	73.100	73.580	71.250	71.320	69.421	10,269,601
2023-02-16	73.360	74.860	72.950	73.680	71.718	8,226,603
2023-02-15	74.840	74.900	73.150	73.600	71.640	8,356,097
2023-02-14	74.680	75.020	73.360	74.900	72.906	10,971,966
2023-02-13	72.990	74.940	72.080	74.500	72.516	17,066,220
2023-02-10	73.010	73.490	72.130	72.480	70.550	6,801,238
2023-02-09	70.800	72.990	70.710	72.990	71.047	11,051,580
2023-02-08	73.000	74.330	70.720	70.880	68.993	10,091,803
2023-02-07	71.600	71.990	70.530	71.340	69.440	8,427,513

← NewerPage 15 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.