Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	77.000	78.700	76.000	78.380	77.863	49,653,436
2025-10-23	78.700	79.550	77.400	79.250	78.728	26,004,215
2025-10-22	79.000	81.660	78.300	79.250	78.728	37,707,571
2025-10-21	78.650	79.960	77.940	79.420	78.897	25,508,265
2025-10-20	78.420	79.720	77.860	78.540	78.022	30,414,354
2025-10-17	80.790	80.880	77.470	77.590	77.079	37,476,879
2025-10-16	80.600	82.310	79.960	80.780	80.248	33,130,970
2025-10-15	79.050	81.190	78.180	80.710	80.178	39,855,602
2025-10-14	82.500	83.470	78.900	79.150	78.628	50,776,457
2025-10-13	80.350	82.570	79.800	81.510	80.973	65,899,659
2025-10-10	89.600	89.860	83.750	84.330	83.774	74,627,293
2025-10-09	84.800	91.000	84.090	88.910	88.324	90,692,610
2025-09-30	83.050	84.410	82.500	83.820	83.268	41,083,395
2025-09-29	82.010	83.500	80.570	83.400	82.850	50,374,190
2025-09-26	85.660	85.850	81.450	81.540	81.003	62,568,312
2025-09-25	87.000	89.650	85.100	85.910	85.344	67,915,345
2025-09-24	82.620	87.400	82.100	86.330	85.761	72,255,443
2025-09-23	81.800	83.940	80.750	82.600	82.056	60,281,548
2025-09-22	81.700	82.380	81.010	81.790	81.251	43,989,954
2025-09-19	82.700	84.000	81.600	81.700	81.162	55,966,471
2025-09-18	83.660	87.480	81.310	82.600	82.056	95,878,720
2025-09-17	83.500	84.440	82.480	84.050	83.496	59,642,904
2025-09-16	79.960	85.550	79.510	83.490	82.940	80,653,268
2025-09-15	79.600	82.170	79.350	80.150	79.622	52,252,590
2025-09-12	81.340	82.210	79.490	79.680	79.155	59,231,566
2025-09-11	79.000	81.120	77.890	80.700	80.168	57,681,453
2025-09-10	78.880	80.430	77.220	79.520	78.996	61,923,978
2025-09-09	80.510	80.900	78.460	78.880	78.360	78,543,453
2025-09-08	73.510	85.450	73.500	82.010	81.470	120,246,594
2025-09-05	71.430	73.400	70.810	73.350	72.867	37,514,366
2025-09-04	72.910	73.730	69.890	71.420	70.949	58,669,491
2025-09-03	75.050	75.400	72.470	73.070	72.588	51,692,915
2025-09-02	75.880	76.090	73.030	74.900	74.406	62,594,298
2025-09-01	75.030	77.680	74.530	75.900	75.400	53,828,951
2025-08-29	75.000	76.280	72.640	75.030	74.536	64,787,442
2025-08-28	72.080	73.800	71.510	73.780	73.294	66,476,847
2025-08-27	71.500	76.360	71.500	72.150	71.675	80,611,649
2025-08-26	72.000	72.760	71.000	71.200	70.731	47,006,203
2025-08-25	71.000	72.080	70.060	71.850	71.376	59,724,275
2025-08-22	68.000	69.700	67.800	69.700	69.241	45,825,809
2025-08-21	69.200	69.990	68.060	68.300	67.850	39,829,770
2025-08-20	67.840	68.900	67.070	68.880	68.426	39,058,766
2025-08-19	67.700	69.440	66.760	68.100	67.651	49,919,346
2025-08-18	67.590	68.480	66.810	67.800	67.353	49,020,179
2025-08-15	66.190	67.600	66.190	67.340	66.896	38,698,533
2025-08-14	66.230	67.260	65.670	66.540	66.101	48,356,925
2025-08-13	65.260	66.230	65.020	66.020	65.585	29,069,989
2025-08-12	65.530	65.670	64.880	65.400	64.969	16,696,211
2025-08-11	64.520	66.080	64.520	65.500	65.068	22,362,493
2025-08-08	65.730	66.180	64.480	64.510	64.085	20,944,691
2025-08-07	66.000	66.030	64.900	65.500	65.068	23,395,658
2025-08-06	65.000	66.500	64.760	65.860	65.426	39,867,215
2025-08-05	64.790	65.160	64.500	64.810	64.383	19,202,542
2025-08-04	63.320	64.950	63.180	64.560	64.135	27,078,944
2025-08-01	63.480	64.440	62.880	63.410	62.992	21,255,075
2025-07-31	64.100	65.150	63.280	63.390	62.972	29,518,456
2025-07-30	64.990	65.480	63.910	64.160	63.737	22,625,375
2025-07-29	65.200	65.350	64.370	65.070	64.641	23,298,484
2025-07-28	65.900	66.490	65.200	65.400	64.969	20,655,307
2025-07-25	65.810	65.950	64.900	65.410	64.979	23,577,703

← NewerPage 5 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.