Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.120	9.120	8.760	8.850	8.821	9,942,475
2024-07-26	8.880	9.180	8.880	9.020	8.990	11,417,100
2024-07-25	8.630	8.950	8.520	8.860	8.831	10,312,322
2024-07-24	9.130	9.350	8.800	8.850	8.821	21,103,498
2024-07-23	9.300	9.770	9.260	9.490	9.459	25,477,347
2024-07-22	9.480	9.490	9.190	9.350	9.319	19,345,700
2024-07-19	10.030	10.200	9.630	9.650	9.618	28,712,310
2024-07-18	10.200	10.600	9.930	10.250	10.216	33,211,189
2024-07-17	10.370	11.350	9.840	10.890	10.854	48,429,187
2024-07-16	10.650	10.760	10.150	10.370	10.336	33,359,458
2024-07-15	9.970	11.880	9.850	10.980	10.944	55,732,006
2024-07-12	8.580	10.260	8.470	10.260	10.226	28,335,039
2024-07-11	8.300	8.550	8.290	8.550	8.522	5,256,225
2024-07-10	8.380	8.380	8.110	8.150	8.123	3,756,500
2024-07-09	7.870	8.360	7.770	8.290	8.263	4,695,897
2024-07-08	8.050	8.070	7.850	7.860	7.834	2,543,000
2024-07-05	8.130	8.130	7.920	8.080	8.053	3,340,000
2024-07-04	8.270	8.340	8.010	8.040	8.014	3,796,900
2024-07-03	8.440	8.450	8.220	8.310	8.283	2,411,750
2024-07-02	8.480	8.570	8.310	8.440	8.412	3,118,873
2024-07-01	8.550	8.630	8.250	8.450	8.422	4,629,699
2024-06-28	8.350	8.720	8.250	8.560	8.532	4,892,050
2024-06-27	8.540	8.730	8.310	8.360	8.333	4,849,219
2024-06-26	8.180	8.550	8.010	8.540	8.512	4,376,000
2024-06-25	8.260	8.390	8.070	8.180	8.153	3,947,812
2024-06-24	8.600	8.670	8.220	8.270	8.243	5,010,149
2024-06-21	8.680	8.840	8.450	8.700	8.671	4,269,000
2024-06-20	9.000	9.230	8.840	8.850	8.821	4,715,637
2024-06-19	8.950	9.190	8.880	9.060	9.030	6,426,685
2024-06-18	8.890	8.980	8.790	8.950	8.921	3,807,350
2024-06-17	9.010	9.110	8.740	8.860	8.831	5,175,200
2024-06-14	9.080	9.140	8.950	8.980	8.951	4,065,630
2024-06-13	8.990	9.230	8.930	9.170	9.140	5,921,314
2024-06-12	8.860	9.030	8.760	8.920	8.891	4,372,812
2024-06-11	8.670	8.850	8.340	8.810	8.781	5,619,838
2024-06-07	8.350	8.720	8.280	8.660	8.632	7,847,942
2024-06-06	8.600	8.870	8.060	8.180	8.153	9,207,350
2024-06-05	8.800	9.000	8.610	8.650	8.622	6,255,449
2024-06-04	9.050	9.150	8.610	8.890	8.861	10,515,305
2024-06-03	9.550	9.630	9.100	9.180	9.150	12,306,871
2024-05-31	9.510	9.800	9.390	9.660	9.628	9,302,972
2024-05-30	9.610	9.970	9.490	9.530	9.499	12,544,203
2024-05-29	10.230	10.230	9.710	9.760	9.728	16,273,364
2024-05-28	9.440	10.460	9.320	10.260	10.226	22,554,668
2024-05-27	9.230	9.750	9.230	9.530	9.499	12,624,346
2024-05-24	9.190	9.460	9.080	9.290	9.260	7,091,800
2024-05-23	9.370	9.430	9.110	9.150	9.120	4,976,206
2024-05-22	9.230	9.420	9.230	9.420	9.389	4,526,495
2024-05-21	9.210	9.350	9.100	9.300	9.269	4,474,189
2024-05-20	9.400	9.450	9.190	9.260	9.230	5,333,153
2024-05-17	9.170	9.380	9.050	9.380	9.349	6,309,439
2024-05-16	9.120	9.190	9.070	9.180	9.150	3,969,889
2024-05-15	9.240	9.280	9.060	9.090	9.060	4,239,850
2024-05-14	9.020	9.280	9.020	9.140	9.110	5,648,700
2024-05-13	9.190	9.320	9.010	9.040	9.010	9,622,209
2024-05-10	9.070	9.980	9.030	9.350	9.319	17,719,674
2024-05-09	8.980	9.140	8.910	9.080	9.050	5,027,997
2024-05-08	9.120	9.270	8.980	9.020	8.990	6,947,900
2024-05-07	9.080	9.230	9.010	9.160	9.130	7,129,230
2024-05-06	9.420	9.520	8.920	9.200	9.170	15,924,105

← NewerPage 10 of 21 · 1,219 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.