Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	65.780	66.270	64.360	65.140	63.406	9,858,733
2022-08-03	67.000	67.510	64.700	65.000	63.269	11,226,067
2022-08-02	66.020	67.000	64.850	66.310	64.544	17,242,343
2022-08-01	66.110	67.630	64.610	67.060	65.274	14,626,060
2022-07-29	65.800	67.110	65.500	66.120	64.359	11,695,679
2022-07-28	65.150	67.170	64.960	66.100	64.340	15,762,020
2022-07-27	62.770	65.220	61.880	64.880	63.152	14,154,851
2022-07-26	61.390	62.810	61.000	62.550	60.885	9,504,363
2022-07-25	62.000	62.500	60.550	60.950	59.327	10,257,862
2022-07-22	63.000	63.540	61.220	62.000	60.349	8,753,770
2022-07-21	63.140	63.880	62.980	62.980	61.303	7,293,246
2022-07-20	62.410	64.960	62.400	63.610	61.916	11,570,330
2022-07-19	63.440	63.450	61.900	62.380	60.719	8,849,578
2022-07-18	62.670	63.900	62.100	63.100	61.420	12,981,801
2022-07-15	63.000	64.630	63.000	63.040	61.361	11,324,246
2022-07-14	61.670	64.600	61.090	63.820	62.121	14,196,900
2022-07-13	61.850	62.480	61.100	61.790	60.145	12,658,361
2022-07-12	62.880	63.300	61.810	62.290	60.631	11,974,634
2022-07-11	64.010	64.420	62.550	62.880	61.206	10,518,991
2022-07-08	64.060	65.250	62.880	64.430	62.714	20,702,921
2022-07-07	63.590	64.650	62.700	64.330	62.617	11,842,128
2022-07-06	64.160	64.680	62.880	63.600	61.907	9,942,908
2022-07-05	65.100	65.850	63.140	64.690	62.968	12,375,252
2022-07-04	64.360	65.860	64.100	65.750	63.999	10,231,086
2022-07-01	65.600	66.020	64.480	64.850	63.123	10,034,644
2022-06-30	65.000	66.860	64.910	65.870	64.116	13,687,095
2022-06-29	68.880	69.470	65.110	65.330	63.590	19,075,889
2022-06-28	67.790	69.650	66.250	69.280	67.143	18,376,671
2022-06-27	69.880	70.480	67.420	67.700	65.612	18,502,860
2022-06-24	68.660	70.100	67.600	69.800	67.647	22,768,450
2022-06-23	65.750	68.190	64.680	68.050	65.951	24,597,972
2022-06-22	66.200	67.000	64.010	64.380	62.394	14,135,588
2022-06-21	66.880	68.350	65.410	66.250	64.207	12,486,123
2022-06-20	64.950	66.470	64.500	66.010	63.974	10,023,928
2022-06-17	64.330	65.280	63.800	64.950	62.947	9,252,816
2022-06-16	64.250	65.600	64.200	64.900	62.898	8,412,170
2022-06-15	65.530	66.090	63.860	64.250	62.268	12,887,957
2022-06-14	66.010	66.480	63.600	66.080	64.042	10,862,749
2022-06-13	65.010	66.680	64.100	66.600	64.546	17,265,163
2022-06-10	64.260	65.400	63.330	65.010	63.005	12,532,901
2022-06-09	65.230	66.840	63.810	64.510	62.520	11,328,581
2022-06-08	65.860	65.860	64.210	65.400	63.383	10,799,498
2022-06-07	65.590	66.870	64.440	65.390	63.373	10,570,621
2022-06-06	64.100	65.870	63.240	65.650	63.625	17,464,168
2022-06-02	61.450	64.600	60.590	64.100	62.123	16,232,491
2022-06-01	60.990	62.460	60.800	61.250	59.361	7,267,716
2022-05-31	60.000	61.500	59.780	61.230	59.342	7,890,377
2022-05-30	59.910	61.530	59.510	60.040	58.188	7,251,507
2022-05-27	59.500	61.130	59.500	60.480	58.615	10,494,233
2022-05-26	58.950	60.350	57.800	59.090	57.268	7,152,018
2022-05-25	59.190	59.550	58.280	58.990	57.171	6,593,002
2022-05-24	61.490	62.230	59.100	59.190	57.364	10,369,877
2022-05-23	60.000	61.200	59.720	60.700	58.828	9,331,045
2022-05-20	59.020	60.960	59.020	60.100	58.246	8,734,018
2022-05-19	57.500	60.060	57.350	59.600	57.762	10,821,194
2022-05-18	58.470	59.000	58.000	58.500	56.696	6,656,834
2022-05-17	56.850	58.750	56.600	58.590	56.783	9,221,575
2022-05-16	56.570	57.300	56.130	56.640	54.893	6,641,274
2022-05-13	56.230	56.750	55.810	56.500	54.757	6,920,512
2022-05-12	55.950	56.380	55.310	56.040	54.312	6,742,870

← NewerPage 18 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.