Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	71.800	72.700	70.700	71.300	69.402	9,348,084
2023-02-03	71.670	73.200	70.260	71.810	69.898	14,172,858
2023-02-02	71.520	72.980	71.520	71.730	69.820	8,659,037
2023-02-01	71.200	72.170	70.860	71.500	69.596	7,447,683
2023-01-31	72.800	72.940	70.870	71.180	69.285	9,615,228
2023-01-30	73.000	73.240	71.500	72.420	70.492	16,770,520
2023-01-20	69.200	71.780	69.090	71.110	69.217	17,719,576
2023-01-19	66.930	67.900	66.130	67.810	66.004	9,121,959
2023-01-18	69.100	69.580	66.710	66.800	65.021	13,751,193
2023-01-17	67.270	68.860	67.000	68.530	66.705	13,098,933
2023-01-16	68.000	69.050	66.900	67.260	65.469	22,116,886
2023-01-13	66.790	69.010	65.720	69.010	67.172	22,079,694
2023-01-12	66.000	67.500	65.810	66.790	65.012	16,701,231
2023-01-11	68.300	68.300	65.340	65.680	63.931	15,254,106
2023-01-10	67.800	68.300	67.000	67.900	66.092	8,214,591
2023-01-09	67.160	68.880	66.770	68.050	66.238	9,139,940
2023-01-06	65.640	67.500	65.640	67.120	65.333	10,066,290
2023-01-05	66.820	67.880	66.150	66.650	64.875	12,544,952
2023-01-04	70.030	70.500	66.420	66.700	64.924	14,753,288
2023-01-03	69.590	70.520	68.500	70.010	68.146	10,126,470
2022-12-30	69.880	70.650	69.460	69.500	67.649	5,633,661
2022-12-29	68.920	70.310	68.520	69.880	68.019	8,872,624
2022-12-28	68.800	69.110	68.210	68.850	67.017	8,548,812
2022-12-27	69.130	69.250	67.850	68.900	67.065	9,341,041
2022-12-26	66.680	69.230	66.310	68.500	66.676	5,966,853
2022-12-23	67.690	67.800	66.010	66.680	64.905	5,769,280
2022-12-22	68.000	68.900	67.390	67.820	66.014	7,224,513
2022-12-21	67.030	68.450	66.960	67.590	65.790	6,286,876
2022-12-20	69.500	69.900	67.100	67.470	65.673	11,837,420
2022-12-19	69.520	70.570	69.150	69.920	68.058	6,308,636
2022-12-16	69.510	70.440	69.190	70.000	68.136	6,638,617
2022-12-15	69.300	70.190	68.780	69.960	68.097	7,223,388
2022-12-14	69.100	69.850	68.560	68.760	66.929	10,605,253
2022-12-13	71.000	71.000	68.920	69.500	67.649	8,113,288
2022-12-12	68.670	70.130	68.120	69.900	68.039	10,011,968
2022-12-09	71.150	71.450	68.220	69.370	67.523	16,659,763
2022-12-08	70.400	71.880	69.880	71.170	69.275	8,554,094
2022-12-07	71.010	71.790	70.390	70.910	69.022	8,438,538
2022-12-06	72.020	72.490	71.000	71.450	69.548	8,524,782
2022-12-05	70.480	72.780	70.430	72.300	70.375	12,585,137
2022-12-02	70.210	71.980	68.200	70.610	68.730	8,792,761
2022-12-01	70.880	72.280	69.830	69.910	68.049	15,169,305
2022-11-30	69.750	70.670	69.350	70.260	68.389	8,008,095
2022-11-29	68.300	70.370	67.960	69.730	67.873	11,172,722
2022-11-28	67.300	68.680	66.460	68.430	66.608	7,879,363
2022-11-25	69.480	69.750	68.080	68.410	66.588	9,274,053
2022-11-24	71.010	71.990	68.500	69.130	67.289	13,585,237
2022-11-23	70.030	71.740	69.600	70.790	68.905	8,167,486
2022-11-22	72.300	72.450	70.410	70.750	68.866	6,763,922
2022-11-21	70.560	72.800	70.190	72.270	70.346	10,428,368
2022-11-18	69.030	72.220	69.030	71.000	69.109	12,466,621
2022-11-17	70.870	71.500	68.900	69.240	67.396	11,733,618
2022-11-16	72.300	73.300	71.000	71.160	69.265	10,145,148
2022-11-15	70.880	72.480	69.890	71.910	69.995	12,848,650
2022-11-14	71.260	72.800	69.600	69.900	68.039	14,161,350
2022-11-11	70.520	71.980	69.500	71.200	69.304	22,568,751
2022-11-10	67.520	69.060	67.400	68.490	66.666	13,654,934
2022-11-09	68.500	69.400	67.680	68.410	66.588	10,760,300
2022-11-08	69.100	69.790	68.180	69.260	67.416	10,109,682
2022-11-07	69.020	70.090	67.750	69.120	67.280	14,258,812

← NewerPage 16 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.