Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	56.000	57.170	55.030	55.410	54.699	21,212,816
2024-10-29	57.340	57.770	56.380	56.460	55.735	24,501,811
2024-10-28	58.500	58.500	56.810	57.330	56.594	22,936,774
2024-10-25	57.020	58.830	56.690	58.000	57.255	33,451,081
2024-10-24	56.250	57.390	56.080	56.680	55.952	20,178,947
2024-10-23	56.730	57.670	55.880	56.430	55.705	30,815,939
2024-10-22	57.870	57.870	56.430	56.930	56.199	29,132,584
2024-10-21	59.000	59.420	56.850	58.000	57.255	40,375,411
2024-10-18	55.070	60.580	54.400	58.500	57.749	45,780,200
2024-10-17	55.600	56.440	55.080	55.100	54.393	21,903,387
2024-10-16	55.130	56.880	54.850	55.660	54.945	22,600,455
2024-10-15	59.880	59.880	56.960	57.060	56.327	24,845,384
2024-10-14	59.430	60.080	56.860	58.910	58.154	34,177,923
2024-10-11	62.500	62.500	57.600	58.330	57.581	34,325,893
2024-10-10	66.040	66.960	62.770	63.020	62.211	44,954,783
2024-10-09	71.150	71.150	64.200	64.760	63.929	89,760,492
2024-10-08	74.940	74.940	67.400	74.900	73.938	97,598,365
2024-09-30	57.650	62.980	56.000	62.450	61.648	51,128,916
2024-09-27	51.100	57.990	51.100	54.300	53.603	38,179,340
2024-09-26	48.010	50.390	47.880	50.260	49.615	22,873,906
2024-09-25	48.400	48.880	47.820	48.010	47.394	22,673,616
2024-09-24	43.650	47.260	43.450	47.010	46.406	27,262,423
2024-09-23	44.150	44.290	43.280	43.450	42.892	9,038,202
2024-09-20	44.160	44.290	43.500	44.060	43.494	10,227,981
2024-09-19	43.900	44.600	43.210	44.190	43.623	13,488,881
2024-09-18	43.250	43.990	42.700	43.860	43.297	9,634,400
2024-09-13	43.460	43.790	42.900	43.280	42.724	9,804,638
2024-09-12	43.450	44.100	43.200	43.440	42.882	10,003,390
2024-09-11	43.300	43.620	42.900	43.350	42.793	8,899,413
2024-09-10	42.630	43.830	42.160	43.510	42.951	15,289,619
2024-09-09	41.700	42.750	41.700	42.240	41.698	11,041,656
2024-09-06	42.600	42.740	42.030	42.100	41.559	5,275,866
2024-09-05	42.350	42.750	42.210	42.580	42.033	7,004,908
2024-09-04	42.100	43.180	41.420	42.510	41.964	11,110,742
2024-09-03	42.040	42.680	41.520	42.280	41.737	10,079,341
2024-09-02	43.200	43.390	41.820	42.040	41.500	13,844,159
2024-08-30	43.690	44.010	42.800	43.300	42.744	18,538,451
2024-08-29	42.810	44.410	42.510	43.870	43.307	18,163,927
2024-08-28	41.700	42.970	41.480	42.750	42.201	18,327,947
2024-08-27	40.320	42.160	40.300	41.700	41.165	16,980,576
2024-08-26	40.180	41.130	39.910	40.530	40.010	12,626,462
2024-08-23	39.770	40.290	39.430	39.900	39.388	8,928,261
2024-08-22	40.670	40.950	39.170	40.050	39.536	17,695,594
2024-08-21	41.030	41.550	40.800	40.800	40.276	9,526,439
2024-08-20	41.810	42.000	41.110	41.300	40.770	9,147,520
2024-08-19	42.200	42.600	41.550	41.820	41.283	9,293,634
2024-08-16	42.420	42.420	41.570	42.290	41.747	13,838,363
2024-08-15	41.550	43.260	41.500	42.490	41.944	15,944,266
2024-08-14	42.880	42.930	41.460	41.530	40.997	14,315,054
2024-08-13	43.900	44.180	42.490	42.930	42.379	15,705,531
2024-08-12	44.640	44.880	43.800	43.970	43.405	12,842,520
2024-08-09	45.930	46.150	44.900	44.900	44.324	9,200,836
2024-08-08	45.590	46.230	45.260	45.700	45.113	8,879,392
2024-08-07	45.160	46.150	45.110	45.780	45.192	8,083,300
2024-08-06	45.020	46.170	44.620	45.320	44.738	11,437,203
2024-08-05	45.430	45.850	44.660	44.950	44.373	11,064,851
2024-08-02	45.490	46.330	45.080	45.340	44.758	9,786,106
2024-08-01	46.400	46.900	45.550	45.600	45.015	13,934,931
2024-07-31	44.460	46.870	44.150	46.650	46.051	16,177,539
2024-07-30	44.000	44.860	43.520	44.810	44.235	15,633,827

← NewerPage 9 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.