Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	61.370	63.100	60.600	61.750	60.957	44,732,436
2025-01-22	61.070	61.280	60.210	60.710	59.931	17,412,444
2025-01-21	60.530	61.930	60.010	61.490	60.701	29,468,857
2025-01-20	60.770	61.390	59.690	59.900	59.131	19,213,645
2025-01-17	60.110	61.440	59.800	60.550	59.773	19,088,140
2025-01-16	61.180	61.560	59.900	60.420	59.644	22,537,225
2025-01-15	61.280	61.930	60.450	60.710	59.931	27,366,012
2025-01-14	58.360	61.850	58.110	61.800	61.007	41,437,460
2025-01-13	59.500	60.750	58.100	58.350	57.601	24,941,822
2025-01-10	57.280	62.150	57.250	59.990	59.220	49,244,814
2025-01-09	56.480	57.770	56.330	57.200	56.466	12,935,574
2025-01-08	56.660	57.520	55.000	56.790	56.061	16,160,092
2025-01-07	56.000	56.650	55.740	56.640	55.913	11,771,512
2025-01-06	55.890	56.520	55.150	55.760	55.044	13,652,562
2025-01-03	56.740	57.330	55.710	55.940	55.222	15,341,875
2025-01-02	58.670	58.710	55.980	56.300	55.577	20,415,841
2024-12-31	60.080	60.220	58.580	58.580	57.828	16,402,538
2024-12-30	59.390	61.220	59.390	60.080	59.309	22,090,429
2024-12-27	60.140	60.260	59.000	59.390	58.627	23,792,560
2024-12-26	59.480	60.200	59.170	60.080	59.309	15,585,403
2024-12-25	59.440	59.880	58.850	59.480	58.716	12,391,118
2024-12-24	58.840	60.150	58.610	59.300	58.539	16,134,406
2024-12-23	59.210	59.600	58.130	58.500	57.749	21,999,209
2024-12-20	59.800	60.380	59.290	59.450	58.687	17,227,548
2024-12-19	58.820	60.500	58.560	59.830	59.062	16,409,028
2024-12-18	59.350	59.790	58.750	59.310	58.549	14,622,544
2024-12-17	59.520	60.300	58.900	59.220	58.460	15,129,952
2024-12-16	59.700	60.280	58.540	59.900	59.131	25,261,255
2024-12-13	60.860	61.650	60.350	60.500	59.723	33,721,962
2024-12-12	61.100	61.780	60.800	61.250	60.464	21,014,966
2024-12-11	62.310	62.580	61.340	61.570	60.779	21,364,341
2024-12-10	65.050	65.370	62.670	62.790	61.984	37,520,364
2024-12-09	62.170	63.530	61.700	62.520	61.717	24,959,736
2024-12-06	62.030	62.740	61.040	62.170	61.372	22,374,751
2024-12-05	62.000	62.980	61.200	61.990	61.194	19,832,263
2024-12-04	61.950	63.600	61.060	62.240	61.441	27,335,660
2024-12-03	63.000	63.000	61.460	62.350	61.549	25,978,801
2024-12-02	61.500	63.500	61.330	62.980	62.171	48,347,944
2024-11-29	58.290	61.000	57.610	60.300	59.526	29,528,987
2024-11-28	59.020	59.270	57.790	58.300	57.551	13,698,292
2024-11-27	57.000	59.160	56.980	59.020	58.262	17,009,161
2024-11-26	57.880	58.300	57.300	57.300	56.564	12,084,899
2024-11-25	58.000	58.660	57.580	58.230	57.482	15,187,588
2024-11-22	60.880	61.050	58.120	58.240	57.492	23,766,590
2024-11-21	59.650	61.930	59.650	60.880	60.098	32,068,493
2024-11-20	58.880	60.130	58.560	59.640	58.874	23,878,712
2024-11-19	57.700	59.000	56.800	58.880	58.124	21,909,088
2024-11-18	58.300	58.900	56.630	57.060	56.327	23,663,188
2024-11-15	58.990	60.300	58.320	58.380	57.630	24,824,570
2024-11-14	61.500	61.680	59.660	59.700	58.934	22,129,063
2024-11-13	61.200	61.930	60.350	61.780	60.987	31,623,604
2024-11-12	64.840	64.980	61.490	62.000	61.204	44,634,033
2024-11-11	62.480	65.290	61.780	64.410	63.583	43,200,393
2024-11-08	63.450	65.470	62.220	62.530	61.727	44,096,236
2024-11-07	59.800	62.970	59.440	62.390	61.589	41,425,556
2024-11-06	60.730	61.660	59.350	59.900	59.131	41,091,379
2024-11-05	59.430	62.040	58.220	60.800	60.019	53,732,791
2024-11-04	56.710	60.000	56.710	59.990	59.220	51,807,490
2024-11-01	55.010	56.080	54.830	55.600	54.886	19,450,329
2024-10-31	55.420	55.890	54.680	55.410	54.699	22,327,213

← NewerPage 8 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.