Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	67.000	67.190	65.280	65.340	64.909	30,536,683
2026-04-22	65.860	67.120	65.320	66.910	66.469	28,031,176
2026-04-21	66.660	66.940	65.100	66.040	65.605	29,163,226
2026-04-20	66.000	66.970	65.610	66.520	66.082	33,216,049
2026-04-17	66.710	66.720	65.510	65.660	65.227	38,990,739
2026-04-16	68.330	68.680	66.660	66.840	66.400	41,057,955
2026-04-15	69.590	69.900	67.800	67.900	67.453	24,145,625
2026-04-14	68.130	69.470	68.110	69.110	68.655	27,324,025
2026-04-13	67.550	68.080	66.780	67.600	67.154	21,245,692
2026-04-10	66.720	68.590	66.720	68.110	67.661	33,376,092
2026-04-09	66.770	66.880	65.870	66.040	65.605	20,165,815
2026-04-08	66.020	67.450	66.010	67.450	67.005	23,465,172
2026-04-07	66.180	66.250	64.550	64.750	64.323	14,203,867
2026-04-03	66.710	67.080	66.010	66.060	65.625	9,009,995
2026-04-02	68.000	68.050	66.000	66.870	66.429	19,342,830
2026-04-01	68.500	68.660	67.670	68.220	67.770	12,598,229
2026-03-31	68.150	68.880	66.950	67.000	66.558	14,616,997
2026-03-30	67.580	68.000	66.750	67.380	66.936	12,225,030
2026-03-27	66.950	68.720	66.600	68.540	68.088	17,131,942
2026-03-26	68.000	68.600	67.320	67.520	67.075	14,242,200
2026-03-25	66.590	68.120	66.120	68.010	67.562	19,383,056
2026-03-24	67.030	67.100	65.000	66.100	65.664	16,902,069
2026-03-23	68.010	68.260	65.000	65.330	64.899	30,592,306
2026-03-20	69.090	69.640	67.750	68.750	68.297	25,787,179
2026-03-19	69.290	69.980	69.120	69.230	68.774	21,680,122
2026-03-18	71.170	71.480	69.190	70.000	69.539	28,090,713
2026-03-17	71.930	72.480	70.820	71.200	70.731	27,742,320
2026-03-16	71.500	71.900	70.400	71.800	71.327	33,359,501
2026-03-13	71.430	72.790	70.910	72.790	72.310	41,172,759
2026-03-12	71.070	71.300	69.800	71.160	70.691	25,919,885
2026-03-11	71.040	71.850	70.950	71.150	70.681	23,086,659
2026-03-10	70.920	71.620	70.760	71.040	70.572	25,092,481
2026-03-09	70.890	71.370	69.960	70.790	70.323	29,902,602
2026-03-06	70.280	71.980	70.010	71.470	70.999	26,929,956
2026-03-05	71.400	71.690	69.770	70.390	69.926	37,573,407
2026-03-04	68.230	69.020	67.620	67.990	67.542	25,631,512
2026-03-03	71.300	71.830	69.010	69.010	68.555	33,314,652
2026-03-02	71.750	72.420	70.910	71.380	70.910	28,449,813
2026-02-27	73.530	73.870	72.820	72.920	72.439	27,114,840
2026-02-26	73.940	74.080	73.380	73.800	73.314	20,891,294
2026-02-25	74.280	74.440	73.420	74.200	73.711	26,944,457
2026-02-24	77.030	77.110	74.330	74.350	73.860	34,527,546
2026-02-13	75.500	75.670	74.920	75.120	74.625	18,142,712
2026-02-12	75.350	75.880	74.900	75.800	75.300	20,098,358
2026-02-11	78.000	78.000	75.380	75.450	74.953	34,577,466
2026-02-10	76.800	78.590	76.530	78.370	77.854	32,353,062
2026-02-09	75.360	77.330	75.350	76.850	76.344	29,069,562
2026-02-06	73.840	75.280	73.390	74.650	74.158	21,436,335
2026-02-05	75.580	75.660	73.750	74.530	74.039	22,730,129
2026-02-04	75.290	75.780	74.300	75.570	75.072	21,888,029
2026-02-03	75.510	75.680	74.220	75.430	74.933	26,741,185
2026-02-02	74.520	77.000	74.450	75.040	74.545	33,400,621
2026-01-30	75.680	76.080	73.210	74.630	74.138	33,638,913
2026-01-29	76.440	77.030	75.680	75.870	75.370	30,604,601
2026-01-28	78.000	78.270	75.850	76.410	75.906	44,735,187
2026-01-27	77.010	79.700	76.750	78.440	77.923	34,792,755
2026-01-26	79.500	80.450	77.200	77.200	76.691	41,862,977
2026-01-23	79.350	80.990	79.190	79.380	78.857	39,627,813
2026-01-22	80.600	82.590	79.030	79.120	78.599	36,242,230
2026-01-21	79.150	81.500	79.090	80.080	79.552	37,606,145

← NewerPage 3 of 21 · 1,218 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.