Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	65.020	66.350	64.870	66.100	65.664	33,732,095
2025-07-23	64.710	65.500	64.560	64.760	64.333	24,042,396
2025-07-22	65.170	65.170	64.370	64.720	64.293	23,047,285
2025-07-21	65.590	66.350	64.580	65.220	64.790	33,126,861
2025-07-18	65.480	66.200	64.980	65.190	64.760	22,215,050
2025-07-17	64.550	65.220	64.060	65.130	64.701	22,722,513
2025-07-16	64.270	65.300	64.000	64.520	64.095	21,516,059
2025-07-15	64.450	64.800	63.700	64.150	63.727	18,452,083
2025-07-14	64.300	64.990	63.730	64.380	63.956	20,587,453
2025-07-11	62.800	64.710	62.560	64.000	63.578	28,627,311
2025-07-10	62.490	62.950	62.190	62.560	62.148	12,257,946
2025-07-09	63.350	64.160	62.550	62.640	62.227	19,192,005
2025-07-08	62.370	63.370	62.280	63.030	62.615	20,468,022
2025-07-07	63.830	64.090	62.220	62.320	61.909	22,882,675
2025-07-04	64.600	64.850	63.800	64.110	63.687	16,202,219
2025-07-03	64.400	65.150	64.120	64.750	64.323	17,789,884
2025-07-02	64.300	65.190	64.210	64.420	63.995	22,094,525
2025-07-01	64.500	64.570	63.810	64.220	63.797	13,758,170
2025-06-30	64.000	64.910	63.800	64.570	64.144	20,002,162
2025-06-27	65.560	65.560	63.800	63.820	63.399	24,632,592
2025-06-26	65.000	65.310	64.270	64.270	63.846	20,915,730
2025-06-25	64.000	65.000	63.660	64.950	64.522	22,315,480
2025-06-24	62.230	64.100	62.230	64.060	63.638	26,026,162
2025-06-23	61.500	62.160	61.440	61.950	61.542	10,821,003
2025-06-20	61.860	62.450	61.560	61.850	61.442	10,840,882
2025-06-19	62.280	63.090	61.930	61.950	61.542	14,416,913
2025-06-18	62.050	62.640	61.980	62.450	62.038	9,723,983
2025-06-17	62.780	63.110	62.050	62.190	61.780	13,734,993
2025-06-16	63.780	63.780	62.510	62.740	62.327	20,201,804
2025-06-13	63.850	65.280	63.600	63.790	63.370	37,958,612
2025-06-12	63.500	64.200	63.030	63.700	63.280	14,807,259
2025-06-11	63.000	63.970	62.990	63.690	63.270	14,278,044
2025-06-10	64.170	64.180	62.650	63.160	62.744	18,029,852
2025-06-09	64.120	64.620	63.710	64.050	63.628	17,970,475
2025-06-06	64.950	64.980	63.750	64.110	63.687	13,819,075
2025-06-05	65.030	65.370	64.390	65.180	64.343	20,884,615
2025-06-04	64.840	65.270	64.580	64.870	64.037	10,737,489
2025-06-03	65.690	66.180	64.800	64.840	64.008	14,917,292
2025-05-30	66.700	67.260	65.770	65.780	64.935	11,894,990
2025-05-29	66.050	67.710	65.710	67.080	66.219	17,717,340
2025-05-28	65.770	66.380	65.340	65.810	64.965	9,699,829
2025-05-27	66.500	66.910	65.510	65.770	64.926	10,985,587
2025-05-26	66.500	67.220	66.210	66.650	65.794	9,433,191
2025-05-23	67.690	67.700	66.500	66.500	65.646	12,845,626
2025-05-22	68.110	68.600	67.020	67.230	66.367	12,329,447
2025-05-21	68.490	69.100	67.900	68.770	67.887	11,647,024
2025-05-20	68.300	69.260	67.920	68.530	67.650	11,119,983
2025-05-19	68.500	68.820	67.790	68.300	67.423	13,002,562
2025-05-16	68.040	69.720	68.040	68.650	67.769	12,636,762
2025-05-15	69.790	70.080	68.410	68.490	67.611	14,170,432
2025-05-14	69.010	70.660	68.880	69.800	68.904	18,902,829
2025-05-13	71.040	71.060	68.900	69.280	68.391	21,298,523
2025-05-12	69.780	70.650	69.520	70.390	69.486	21,698,031
2025-05-09	70.370	70.530	69.250	69.470	68.578	21,149,917
2025-05-08	70.300	71.190	70.000	70.610	69.703	18,932,179
2025-05-07	72.320	72.680	69.790	70.480	69.575	27,703,590
2025-05-06	72.300	72.320	70.500	71.790	70.868	28,713,478
2025-04-30	68.200	71.890	67.400	71.590	70.671	43,418,207
2025-04-29	65.990	68.210	65.980	67.120	66.258	30,502,190
2025-04-28	64.910	65.630	64.120	64.410	63.583	12,383,254

← NewerPage 6 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.