Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	60.120	61.100	59.590	60.800	58.925	12,852,921
2022-02-08	60.400	60.790	58.380	59.700	57.859	15,084,753
2022-02-07	61.000	61.530	59.180	60.240	58.382	12,216,326
2022-01-28	58.370	60.650	58.350	59.990	58.140	25,598,056
2022-01-27	63.000	63.000	58.200	58.500	56.696	42,740,997
2022-01-26	66.880	67.180	64.300	65.270	63.257	15,523,537
2022-01-25	66.190	68.790	65.800	66.490	64.439	16,075,409
2022-01-24	66.790	67.000	65.020	66.410	64.362	13,721,236
2022-01-21	68.190	68.450	66.500	67.420	65.341	16,138,997
2022-01-20	65.950	68.580	65.900	67.880	65.786	16,600,819
2022-01-19	66.680	67.250	65.530	66.000	63.964	14,782,025
2022-01-18	64.300	67.450	63.750	66.880	64.817	19,640,493
2022-01-17	63.500	64.940	63.500	64.060	62.084	10,749,997
2022-01-14	64.000	65.030	62.630	64.000	62.026	19,528,971
2022-01-13	66.000	66.360	64.990	65.100	63.092	9,675,840
2022-01-12	65.500	66.180	64.800	65.870	63.838	10,954,512
2022-01-11	64.950	66.200	64.350	65.200	63.189	13,830,011
2022-01-10	65.800	65.890	63.840	65.200	63.189	15,549,788
2022-01-07	66.480	67.300	65.600	66.390	64.342	10,400,911
2022-01-06	65.800	67.120	65.510	66.130	64.090	13,298,875
2022-01-05	70.060	70.180	66.380	66.550	64.497	22,821,353
2022-01-04	69.550	70.880	69.270	69.800	67.647	19,752,208
2021-12-31	69.440	69.980	68.100	68.600	66.484	12,499,899
2021-12-30	69.020	69.900	68.680	69.360	67.221	9,987,819
2021-12-29	71.550	71.600	69.310	69.350	67.211	15,064,950
2021-12-28	70.420	71.840	69.380	71.450	69.246	18,168,830
2021-12-27	69.680	70.390	69.090	70.000	67.841	8,672,146
2021-12-24	70.000	70.200	68.810	69.670	67.521	14,054,387
2021-12-23	69.340	69.580	68.790	69.150	67.017	15,801,642
2021-12-22	71.920	72.050	69.690	70.080	67.919	22,226,313
2021-12-21	70.990	72.450	70.610	72.280	70.051	19,069,402
2021-12-20	72.000	72.330	70.080	70.320	68.151	24,398,099
2021-12-17	72.600	73.870	71.700	72.040	69.818	26,839,664
2021-12-16	69.000	72.200	69.000	72.100	69.876	26,046,691
2021-12-15	69.910	70.220	68.630	68.850	66.727	16,050,568
2021-12-14	71.020	71.440	70.160	70.340	68.171	15,822,499
2021-12-13	71.000	73.500	71.000	71.550	69.343	30,063,492
2021-12-10	69.710	71.200	69.560	70.850	68.665	23,547,983
2021-12-09	66.290	72.150	66.000	70.410	68.238	55,306,610
2021-12-08	65.800	67.190	65.780	66.270	64.226	17,459,573
2021-12-07	65.550	65.930	64.520	65.530	63.509	11,911,850
2021-12-06	65.850	67.200	65.070	65.100	63.092	17,479,131
2021-12-03	65.490	65.930	64.810	65.860	63.829	15,304,153
2021-12-02	65.040	65.750	64.460	65.500	63.480	15,056,441
2021-12-01	65.350	66.560	64.620	65.050	63.044	15,943,813
2021-11-30	66.700	67.470	65.510	65.600	63.577	17,061,307
2021-11-29	65.220	67.360	65.220	66.630	64.575	18,977,244
2021-11-26	69.340	69.340	67.000	67.370	65.292	22,072,392
2021-11-25	69.250	70.530	68.600	69.370	67.231	25,235,363
2021-11-24	68.990	69.500	68.030	68.890	66.765	25,181,341
2021-11-23	66.980	70.280	66.620	69.110	66.979	44,341,432
2021-11-22	66.430	67.150	65.340	66.420	64.371	28,628,825
2021-11-19	65.860	66.230	64.500	66.100	64.061	27,707,458
2021-11-18	67.290	67.670	65.300	66.000	63.964	24,276,281
2021-11-17	67.620	67.980	66.860	67.080	65.011	15,852,464
2021-11-16	70.010	70.650	66.770	67.030	64.963	33,409,001
2021-11-15	71.150	71.470	69.590	70.490	68.316	16,189,068
2021-11-12	70.000	71.280	69.250	70.510	68.335	18,969,322
2021-11-11	68.600	71.120	68.020	69.680	67.531	24,857,821
2021-11-10	70.980	71.270	67.900	68.820	66.697	28,936,709

← NewerPage 20 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.