Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.500	10.890	9.780	10.890	10.890	12,148,653
2026-10-22	11.000	11.260	10.670	10.690	10.690	7,252,525
2026-10-21	11.120	11.170	10.980	11.030	11.030	7,307,575
2026-10-20	11.010	11.240	10.980	11.120	11.120	9,461,135
2026-10-19	11.240	11.370	10.980	11.170	11.170	13,772,712
2026-10-16	11.140	11.670	11.020	11.240	11.240	20,988,569
2026-10-15	10.120	11.350	10.000	10.910	10.910	20,225,051
2026-10-14	10.600	10.650	10.240	10.290	10.290	4,292,856
2026-10-13	10.400	10.790	10.100	10.670	10.670	5,468,960
2026-10-12	10.320	10.630	10.260	10.530	10.530	4,915,625
2026-10-09	10.240	10.400	9.910	10.380	10.380	6,421,900
2026-10-08	10.770	10.770	10.220	10.310	10.310	4,746,306
2026-09-30	10.680	10.790	10.550	10.650	10.650	4,556,400
2026-09-29	10.520	10.690	10.330	10.600	10.600	3,549,600
2026-09-28	10.620	10.630	10.330	10.480	10.480	5,530,313
2026-09-24	10.700	10.840	10.530	10.600	10.600	3,889,325
2026-09-23	10.830	10.930	10.640	10.700	10.700	3,665,800
2026-09-22	10.820	11.010	10.820	10.840	10.840	5,022,025
2026-09-21	10.560	10.810	10.550	10.780	10.780	5,655,100
2026-09-18	10.580	10.700	10.480	10.580	10.580	4,787,000
2026-09-17	10.450	10.590	10.270	10.550	10.550	5,217,700
2026-09-16	10.190	10.540	10.100	10.450	10.450	5,974,600
2026-09-15	10.550	10.550	10.170	10.190	10.190	5,502,300
2026-09-14	10.430	10.580	10.350	10.470	10.470	5,350,200
2026-09-11	10.700	10.730	10.300	10.480	10.480	7,065,500
2026-09-10	10.990	11.040	10.690	10.740	10.740	7,215,050
2026-09-09	11.160	11.250	11.080	11.110	11.110	5,367,650
2026-09-08	11.350	11.350	11.140	11.180	11.180	7,248,516
2026-09-07	10.990	11.380	10.800	11.240	11.240	11,914,112
2026-09-04	11.530	11.890	11.360	11.470	11.470	11,497,154
2026-09-03	12.300	12.320	11.340	11.600	11.600	18,685,750
2026-09-02	12.800	13.200	12.160	12.240	12.240	20,766,867
2026-09-01	12.020	13.180	11.830	13.130	13.130	27,456,928
2026-08-31	11.740	12.240	11.650	12.030	12.030	17,964,801
2026-08-28	11.160	12.250	11.110	12.010	12.010	18,466,391
2026-08-27	11.210	11.260	11.050	11.160	11.160	5,656,700
2026-08-26	11.450	11.720	11.140	11.200	11.200	7,010,400
2026-08-25	11.020	11.320	10.850	11.260	11.260	5,146,300
2026-08-24	11.250	11.320	10.900	11.060	11.060	4,978,600
2026-08-21	11.190	11.250	10.900	11.230	11.230	4,297,351
2026-08-20	11.100	11.350	11.000	11.210	11.210	3,949,000
2026-08-19	11.410	11.500	10.840	11.020	11.020	5,223,725
2026-08-18	11.740	11.740	11.400	11.530	11.530	3,726,100
2026-08-17	11.390	11.650	11.310	11.630	11.630	4,478,950
2026-08-14	11.480	11.600	11.250	11.430	11.430	4,215,900
2026-08-13	11.640	11.820	11.450	11.480	11.480	6,094,600
2026-08-12	11.220	11.690	11.210	11.560	11.560	5,659,400
2026-08-11	11.240	11.320	11.030	11.200	11.200	3,811,500
2026-08-10	11.150	11.280	11.000	11.250	11.250	4,603,400
2026-08-07	11.300	11.300	10.830	11.150	11.150	6,225,500
2026-08-06	11.050	11.320	10.930	11.200	11.200	7,308,425
2026-08-05	10.800	11.160	10.730	11.050	11.050	6,686,142
2026-08-04	10.570	10.900	10.530	10.810	10.810	6,982,900
2026-08-03	10.350	10.740	10.190	10.640	10.640	7,785,095
2026-07-31	10.090	10.460	10.040	10.230	10.230	7,687,174
2026-07-30	10.220	10.280	9.810	9.860	9.860	5,911,000
2026-07-29	9.990	10.220	9.850	10.220	10.220	6,618,541
2026-07-28	9.970	10.390	9.920	10.020	10.020	6,193,000
2026-07-27	9.630	10.050	9.510	10.020	10.020	6,048,125
2026-07-24	9.700	9.950	9.570	9.600	9.600	7,179,500

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.0380 CNY
2023-06-06	0.1040 CNY
2022-05-05	0.0790 CNY
2021-05-17	0.1190 CNY
2020-05-19	0.0590 CNY
2019-05-21	0.0470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.