Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	64.910	65.630	64.120	64.410	63.583	12,383,254
2025-04-25	64.300	65.270	63.720	64.910	64.077	15,539,063
2025-04-24	64.400	65.470	63.860	64.220	63.395	17,138,524
2025-04-23	63.100	64.910	63.000	64.210	63.386	25,035,461
2025-04-22	62.940	63.440	62.600	62.700	61.895	12,450,103
2025-04-21	62.530	63.640	61.120	63.620	62.803	26,949,477
2025-04-18	62.500	62.940	61.800	62.800	61.994	11,152,772
2025-04-17	62.490	63.560	62.350	62.800	61.994	11,760,989
2025-04-16	62.790	63.100	61.770	62.690	61.885	16,057,060
2025-04-15	63.880	64.200	62.050	62.790	61.984	19,903,292
2025-04-14	65.000	65.300	63.700	63.880	63.060	19,904,962
2025-04-11	64.000	65.100	63.000	64.350	63.524	26,923,243
2025-04-10	64.080	65.490	62.850	64.750	63.919	34,808,779
2025-04-09	62.100	63.920	61.200	62.550	61.747	36,398,442
2025-04-08	62.220	64.170	61.340	62.400	61.599	38,515,641
2025-04-07	64.500	66.870	60.300	62.000	61.204	57,116,973
2025-04-03	69.280	70.880	68.690	69.800	68.904	30,920,122
2025-04-02	67.550	68.990	67.400	68.690	67.808	14,760,583
2025-04-01	68.180	68.400	67.210	67.710	66.841	13,241,688
2025-03-31	68.290	68.450	67.030	68.170	67.295	16,528,692
2025-03-28	68.600	69.260	68.310	68.470	67.591	9,726,903
2025-03-27	68.300	69.890	68.000	68.750	67.867	15,026,169
2025-03-26	68.600	69.670	68.500	68.570	67.690	14,286,064
2025-03-25	69.760	70.080	68.360	68.650	67.769	15,313,061
2025-03-24	69.430	70.270	68.700	69.940	69.042	20,746,051
2025-03-21	71.050	71.330	69.200	69.430	68.539	25,006,967
2025-03-20	72.020	72.420	70.690	71.520	70.602	23,281,347
2025-03-19	70.910	73.140	70.400	72.740	71.806	35,458,242
2025-03-18	70.420	71.140	70.010	70.900	69.990	27,968,259
2025-03-17	72.220	72.500	69.880	70.410	69.506	60,002,880
2025-03-14	72.250	74.660	71.450	73.720	72.773	38,747,074
2025-03-13	74.380	74.580	71.980	72.400	71.470	33,355,332
2025-03-12	77.300	77.660	74.380	74.700	73.741	41,276,519
2025-03-11	76.500	79.690	76.180	78.050	77.048	36,025,295
2025-03-10	77.000	79.150	75.860	77.600	76.604	34,888,923
2025-03-07	76.610	78.000	76.000	76.700	75.715	25,951,958
2025-03-06	77.000	78.770	76.440	77.270	76.278	37,637,171
2025-03-05	73.500	77.500	73.400	76.350	75.370	43,096,724
2025-03-04	71.690	75.140	71.650	74.070	73.119	33,426,419
2025-03-03	72.600	74.080	71.550	72.410	71.480	34,242,436
2025-02-28	76.380	76.850	71.850	72.150	71.224	57,073,936
2025-02-27	77.120	78.440	75.600	77.700	76.702	43,482,636
2025-02-26	74.430	81.710	73.800	77.980	76.979	68,528,921
2025-02-25	72.740	76.000	72.450	74.420	73.465	46,507,824
2025-02-24	74.250	75.290	72.600	74.000	73.050	42,288,095
2025-02-21	72.000	75.790	71.850	73.920	72.971	55,139,787
2025-02-20	72.060	73.400	70.810	72.480	71.549	49,268,934
2025-02-19	66.390	73.490	66.330	72.560	71.628	87,681,500
2025-02-18	67.400	68.180	66.390	66.730	65.873	28,809,876
2025-02-17	66.600	67.750	66.160	67.580	66.712	32,432,718
2025-02-14	65.000	67.680	64.680	66.590	65.735	38,243,854
2025-02-13	67.600	67.990	65.060	65.090	64.254	46,137,150
2025-02-12	67.970	68.530	66.550	68.120	67.245	34,883,686
2025-02-11	68.310	69.640	67.700	68.470	67.591	39,770,234
2025-02-10	68.450	68.720	66.800	68.280	67.403	37,981,863
2025-02-07	69.000	69.700	67.700	69.000	68.114	59,384,162
2025-02-06	63.150	70.250	62.580	69.410	68.519	87,023,359
2025-02-05	61.620	64.380	61.500	63.100	62.290	46,833,502
2025-01-27	63.140	63.330	60.190	60.190	59.417	29,472,930
2025-01-24	61.500	64.350	61.330	63.130	62.319	44,766,677

← NewerPage 7 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.