Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	70.670	70.880	69.000	69.800	67.941	14,607,047
2022-11-03	70.500	71.200	69.550	69.870	68.010	10,382,872
2022-11-02	67.530	71.500	67.510	70.970	69.080	26,203,265
2022-11-01	66.180	67.900	66.180	67.530	65.732	16,564,461
2022-10-31	64.650	67.700	64.500	66.700	64.924	14,060,383
2022-10-28	65.000	66.000	64.680	64.830	63.104	11,836,983
2022-10-27	66.400	67.990	65.520	66.390	64.622	18,994,219
2022-10-26	66.220	66.980	65.610	66.140	64.379	18,301,358
2022-10-25	63.630	67.350	63.480	66.600	64.827	22,542,358
2022-10-24	62.950	65.650	62.700	64.410	62.695	17,550,281
2022-10-21	61.980	63.740	61.400	63.020	61.342	19,455,230
2022-10-20	64.900	65.000	62.120	63.000	61.323	24,706,431
2022-10-19	66.090	66.300	64.650	65.290	63.552	14,097,389
2022-10-18	66.450	67.380	65.450	66.090	64.330	19,406,149
2022-10-17	61.530	66.150	61.400	66.000	64.243	29,832,843
2022-10-14	61.890	62.850	61.700	62.200	60.544	13,345,415
2022-10-13	61.530	62.110	60.680	61.490	59.853	13,134,068
2022-10-12	58.610	61.600	58.220	61.600	59.960	27,636,798
2022-10-11	57.900	58.830	56.930	58.540	56.981	8,938,192
2022-10-10	58.500	59.390	57.520	57.940	56.397	12,436,330
2022-09-30	58.350	58.350	57.180	57.510	55.979	7,231,711
2022-09-29	56.500	58.380	55.900	57.600	56.066	9,628,897
2022-09-28	58.050	58.070	55.620	55.900	54.412	8,484,069
2022-09-27	57.840	58.360	57.010	57.950	56.407	7,810,263
2022-09-26	56.780	58.750	56.250	57.800	56.261	7,890,695
2022-09-23	57.550	57.870	56.010	56.850	55.336	5,242,069
2022-09-22	57.150	57.880	56.900	57.450	55.920	3,459,851
2022-09-21	58.080	58.280	56.800	57.550	56.018	5,225,025
2022-09-20	58.500	58.600	57.810	58.120	56.572	5,642,739
2022-09-19	56.470	58.750	56.450	58.090	56.543	11,650,602
2022-09-16	57.460	58.080	56.470	56.470	54.966	8,752,882
2022-09-15	58.300	58.790	56.900	57.460	55.930	11,897,416
2022-09-14	57.660	58.520	57.100	57.710	56.173	7,509,221
2022-09-13	58.900	59.480	58.180	58.700	57.137	6,346,367
2022-09-09	58.470	58.580	57.600	58.450	56.894	5,787,255
2022-09-08	59.050	59.240	57.900	58.030	56.485	8,850,618
2022-09-07	57.550	60.100	57.540	59.040	57.468	12,033,294
2022-09-06	58.950	59.350	57.130	58.140	56.592	11,966,196
2022-09-05	57.750	59.380	57.500	58.950	57.380	9,668,882
2022-09-02	57.340	58.500	57.050	57.880	56.339	8,171,129
2022-09-01	58.770	59.800	57.000	57.230	55.706	10,389,538
2022-08-31	57.800	59.970	57.350	59.970	58.373	11,567,959
2022-08-30	58.980	59.300	58.180	58.380	56.826	7,578,499
2022-08-29	59.600	60.510	58.600	58.980	57.410	11,541,704
2022-08-26	62.500	62.590	60.000	60.500	58.889	12,610,649
2022-08-25	61.400	62.460	60.940	62.080	60.427	9,728,182
2022-08-24	64.400	64.800	61.250	61.300	59.668	14,753,248
2022-08-23	62.700	66.660	62.360	64.260	62.549	23,311,044
2022-08-22	62.300	63.120	61.610	62.760	61.089	6,444,434
2022-08-19	65.590	65.610	62.330	62.400	60.738	12,777,738
2022-08-18	63.980	65.090	63.410	65.020	63.289	8,253,378
2022-08-17	64.790	64.800	63.630	64.140	62.432	8,394,227
2022-08-16	63.350	64.850	62.860	64.800	63.075	14,979,336
2022-08-15	62.560	63.200	61.970	63.060	61.381	10,500,912
2022-08-12	63.220	63.580	61.880	62.500	60.836	8,711,432
2022-08-11	62.720	63.450	62.150	63.000	61.323	9,224,116
2022-08-10	62.200	63.230	61.800	62.740	61.069	10,443,209
2022-08-09	62.560	63.200	62.080	62.660	60.992	9,990,624
2022-08-08	63.300	63.350	61.860	62.370	60.709	15,794,804
2022-08-05	65.650	65.860	62.730	63.570	61.877	14,914,662

← NewerPage 17 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.