Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	80.010	81.180	78.800	79.380	78.857	34,100,363
2026-01-19	80.850	81.550	79.910	80.270	79.741	32,116,704
2026-01-16	81.170	82.150	80.510	80.850	80.317	46,966,213
2026-01-15	77.890	81.480	77.710	80.840	80.307	60,928,418
2026-01-14	78.610	81.360	77.010	77.950	77.436	55,663,669
2026-01-13	80.820	80.820	78.280	78.330	77.814	43,820,035
2026-01-12	79.140	81.170	78.600	80.850	80.317	52,437,918
2026-01-09	77.460	78.980	77.310	78.300	77.784	33,085,061
2026-01-08	78.400	79.000	77.260	77.580	77.069	30,648,932
2026-01-07	78.300	79.020	77.500	78.030	77.516	31,086,741
2026-01-06	78.690	78.800	77.500	78.480	77.963	37,666,107
2026-01-05	75.560	79.300	75.100	78.350	77.834	56,452,942
2025-12-31	76.490	76.490	75.010	75.330	74.834	35,321,955
2025-12-30	73.050	76.690	73.000	76.480	75.976	52,697,764
2025-12-29	73.450	74.110	73.080	73.450	72.966	23,694,773
2025-12-26	73.680	73.750	72.680	73.300	72.817	21,201,965
2025-12-25	72.500	73.870	72.500	73.670	73.184	25,891,715
2025-12-24	72.400	72.650	71.730	72.360	71.883	19,282,107
2025-12-23	72.850	73.490	72.320	72.470	71.992	19,302,070
2025-12-22	71.830	73.150	71.710	72.720	72.241	24,474,682
2025-12-19	71.630	72.340	71.500	71.550	71.078	14,147,913
2025-12-18	71.490	72.590	71.290	71.290	70.820	17,806,082
2025-12-17	70.560	71.890	69.980	71.850	71.376	22,818,097
2025-12-16	71.760	71.940	70.410	70.550	70.085	17,824,088
2025-12-15	73.200	73.600	71.690	71.760	71.287	22,040,439
2025-12-12	73.500	74.080	72.830	73.900	73.413	25,949,394
2025-12-11	74.740	75.480	73.730	73.730	73.244	27,253,340
2025-12-10	72.460	74.800	72.350	74.690	74.198	39,061,761
2025-12-09	74.000	74.000	72.310	72.450	71.973	26,723,558
2025-12-08	73.440	74.380	72.800	74.040	73.552	33,409,395
2025-12-05	72.270	73.170	71.750	73.160	72.678	26,187,268
2025-12-04	71.240	73.330	71.240	72.650	72.171	43,772,692
2025-12-03	71.030	71.600	70.070	70.270	69.807	17,521,898
2025-12-02	71.780	71.810	71.010	71.070	70.602	21,215,125
2025-12-01	70.930	71.990	70.360	71.990	71.516	28,913,893
2025-11-28	70.370	70.880	69.900	70.660	70.194	18,555,964
2025-11-27	70.480	71.420	70.090	70.120	69.658	19,993,906
2025-11-26	69.860	70.850	69.410	70.300	69.837	22,634,628
2025-11-25	70.500	71.070	69.810	69.810	69.350	24,351,814
2025-11-24	70.000	70.450	68.900	69.810	69.350	26,512,625
2025-11-21	69.410	70.790	68.250	69.600	69.141	30,888,590
2025-11-20	71.180	71.480	69.950	69.990	69.529	17,625,500
2025-11-19	71.590	71.870	70.820	71.000	70.532	18,859,671
2025-11-18	71.490	71.850	71.100	71.510	71.039	18,330,184
2025-11-17	71.090	71.680	70.800	71.500	71.029	21,380,232
2025-11-14	72.300	72.500	71.090	71.090	70.621	19,191,446
2025-11-13	71.500	72.740	71.450	72.400	71.923	20,205,115
2025-11-12	72.040	72.580	71.220	71.500	71.029	21,938,641
2025-11-11	73.240	73.990	72.040	72.130	71.655	17,822,929
2025-11-10	73.680	74.240	72.330	72.810	72.330	21,414,596
2025-11-07	74.300	74.300	73.250	73.580	73.095	18,651,861
2025-11-06	73.190	74.750	73.010	74.500	74.009	26,153,059
2025-11-05	72.290	73.420	71.900	73.100	72.618	25,581,097
2025-11-04	74.490	74.700	72.520	73.090	72.608	33,199,276
2025-11-03	77.380	77.380	73.830	74.850	74.357	40,999,409
2025-10-31	77.050	79.600	76.950	77.010	76.502	38,351,425
2025-10-30	79.000	79.450	77.000	77.000	76.493	40,985,319
2025-10-29	77.380	79.030	77.310	79.030	78.509	34,195,781
2025-10-28	78.000	78.790	77.200	77.310	76.800	40,693,023
2025-10-27	79.070	79.730	77.320	78.270	77.754	46,717,471

← NewerPage 4 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.