Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	56.150	56.860	55.190	55.980	54.253	13,883,393
2022-05-10	54.670	56.260	54.400	55.750	54.031	13,175,778
2022-05-09	55.820	55.840	54.500	55.160	53.459	5,912,778
2022-05-06	57.060	57.830	55.180	55.810	54.089	9,083,407
2022-05-05	57.900	59.790	57.660	58.330	56.531	13,391,927
2022-04-29	56.910	58.320	55.850	57.700	55.920	16,245,195
2022-04-28	53.500	56.640	52.900	55.920	54.195	21,066,996
2022-04-27	48.000	53.610	48.000	53.280	51.637	20,743,500
2022-04-26	47.710	49.980	47.560	48.480	46.985	18,339,841
2022-04-25	50.000	50.000	47.500	47.500	46.035	14,734,480
2022-04-22	50.860	51.500	49.510	50.430	48.875	11,929,527
2022-04-21	52.510	53.570	51.010	51.220	49.640	11,526,667
2022-04-20	53.110	54.380	52.880	53.150	51.511	9,842,816
2022-04-19	52.880	54.580	52.180	53.100	51.462	12,856,720
2022-04-18	51.000	52.650	48.400	52.420	50.803	18,536,258
2022-04-15	53.510	53.880	51.980	52.600	50.978	8,520,247
2022-04-14	54.490	54.660	53.600	54.030	52.364	6,716,474
2022-04-13	53.940	54.800	52.810	53.560	51.908	9,565,694
2022-04-12	52.560	54.590	52.420	54.580	52.897	8,537,043
2022-04-11	55.330	55.990	52.500	52.560	50.939	12,843,250
2022-04-08	55.890	56.860	55.280	56.040	54.312	7,458,197
2022-04-07	56.140	56.750	55.380	55.420	53.711	9,874,926
2022-04-06	56.730	57.190	55.920	56.450	54.709	8,536,035
2022-04-01	56.630	57.500	56.350	56.750	55.000	8,676,406
2022-03-31	55.500	57.410	55.100	57.000	55.242	13,824,889
2022-03-30	55.000	55.800	54.660	55.650	53.934	9,909,166
2022-03-29	54.420	55.150	53.650	54.000	52.335	6,432,526
2022-03-28	54.000	55.320	53.900	54.790	53.100	8,956,483
2022-03-25	56.200	56.680	54.830	54.830	53.139	10,791,742
2022-03-24	56.940	57.220	56.000	56.290	54.554	10,485,999
2022-03-23	57.740	57.860	56.690	57.250	55.484	6,321,650
2022-03-22	57.210	57.650	56.700	57.400	55.630	8,553,539
2022-03-21	57.390	58.360	56.530	57.600	55.824	10,932,739
2022-03-18	55.800	57.550	55.470	56.900	55.145	12,958,945
2022-03-17	56.040	57.290	54.850	55.680	53.963	18,750,679
2022-03-16	52.340	55.380	51.770	55.250	53.546	24,165,506
2022-03-15	53.800	54.800	51.510	51.720	50.125	23,560,286
2022-03-14	57.360	57.540	54.550	54.630	52.945	16,605,285
2022-03-11	56.510	58.440	53.800	58.180	56.386	20,336,983
2022-03-10	60.060	60.250	57.500	57.810	56.027	17,988,046
2022-03-09	60.010	60.680	57.000	58.640	56.831	15,344,130
2022-03-08	60.600	60.890	59.100	59.470	57.636	12,815,730
2022-03-07	61.610	61.880	59.600	60.000	58.150	13,919,519
2022-03-04	61.980	62.700	61.250	61.640	59.739	9,688,102
2022-03-03	63.180	63.450	62.020	62.400	60.475	6,919,938
2022-03-02	63.390	63.730	62.700	62.980	61.038	6,567,208
2022-03-01	64.000	64.310	63.300	63.750	61.784	8,090,638
2022-02-28	63.700	63.960	62.680	63.660	61.697	7,675,490
2022-02-25	64.620	64.930	63.500	63.700	61.735	8,151,207
2022-02-24	64.270	65.840	63.000	64.150	62.172	13,583,648
2022-02-23	62.950	64.590	62.950	64.530	62.540	11,445,167
2022-02-22	64.070	64.070	62.350	62.950	61.009	14,683,549
2022-02-21	65.150	65.700	63.810	64.300	62.317	10,932,330
2022-02-18	65.000	65.450	64.220	65.140	63.131	9,279,236
2022-02-17	65.100	66.750	64.050	65.500	63.480	14,412,595
2022-02-16	63.200	65.500	63.200	65.160	63.150	17,888,356
2022-02-15	60.580	63.160	60.380	62.850	60.912	16,222,770
2022-02-14	60.230	60.760	59.390	60.560	58.692	11,997,009
2022-02-11	60.000	61.670	59.400	61.110	59.225	17,314,520
2022-02-10	60.300	60.810	59.670	60.400	58.537	12,384,039

← NewerPage 19 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.