Inventronics Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.500 | 9.980 | 8.490 | 9.190 | 9.160 | 20,356,709 |
| 2024-04-29 | 8.260 | 8.590 | 8.210 | 8.510 | 8.482 | 7,267,700 |
| 2024-04-26 | 7.900 | 8.220 | 7.800 | 8.150 | 8.123 | 4,845,638 |
| 2024-04-25 | 7.740 | 8.010 | 7.590 | 7.930 | 7.904 | 4,422,718 |
| 2024-04-24 | 7.450 | 7.760 | 7.390 | 7.750 | 7.725 | 4,045,625 |
| 2024-04-23 | 7.260 | 7.480 | 7.200 | 7.460 | 7.436 | 4,149,150 |
| 2024-04-22 | 7.170 | 7.350 | 6.930 | 7.190 | 7.166 | 3,322,600 |
| 2024-04-19 | 7.380 | 7.460 | 7.160 | 7.220 | 7.196 | 4,286,380 |
| 2024-04-18 | 7.520 | 7.560 | 7.210 | 7.420 | 7.396 | 5,108,096 |
| 2024-04-17 | 6.740 | 7.500 | 6.740 | 7.480 | 7.455 | 7,803,926 |
| 2024-04-16 | 7.400 | 7.420 | 6.600 | 6.620 | 6.598 | 8,953,425 |
| 2024-04-15 | 8.160 | 8.280 | 7.340 | 7.490 | 7.465 | 8,765,362 |
| 2024-04-12 | 8.240 | 8.390 | 8.140 | 8.150 | 8.123 | 3,762,900 |
| 2024-04-11 | 8.260 | 8.440 | 8.020 | 8.240 | 8.213 | 3,736,600 |
| 2024-04-10 | 8.690 | 8.730 | 8.160 | 8.270 | 8.243 | 5,276,200 |
| 2024-04-09 | 8.250 | 8.730 | 8.210 | 8.710 | 8.681 | 5,465,439 |
| 2024-04-08 | 8.820 | 8.820 | 8.300 | 8.330 | 8.303 | 5,710,050 |
| 2024-04-03 | 9.090 | 9.090 | 8.700 | 8.830 | 8.801 | 5,695,612 |
| 2024-04-02 | 9.120 | 9.270 | 8.900 | 9.140 | 9.110 | 6,160,865 |
| 2024-04-01 | 8.960 | 9.120 | 8.850 | 9.100 | 9.070 | 6,101,350 |
| 2024-03-29 | 8.750 | 8.910 | 8.620 | 8.750 | 8.721 | 3,198,750 |
| 2024-03-28 | 8.340 | 8.900 | 8.260 | 8.710 | 8.681 | 6,918,879 |
| 2024-03-27 | 8.800 | 9.060 | 8.380 | 8.390 | 8.362 | 7,658,356 |
| 2024-03-26 | 8.750 | 8.880 | 8.490 | 8.660 | 8.632 | 5,385,100 |
| 2024-03-25 | 9.130 | 9.220 | 8.710 | 8.750 | 8.721 | 5,170,350 |
| 2024-03-22 | 9.330 | 9.400 | 9.120 | 9.160 | 9.130 | 4,615,450 |
| 2024-03-21 | 9.370 | 9.460 | 9.200 | 9.340 | 9.309 | 4,694,650 |
| 2024-03-20 | 9.240 | 9.360 | 9.160 | 9.340 | 9.309 | 4,224,025 |
| 2024-03-19 | 9.200 | 9.310 | 9.170 | 9.240 | 9.210 | 4,890,608 |
| 2024-03-18 | 9.050 | 9.240 | 9.030 | 9.220 | 9.190 | 4,406,125 |
| 2024-03-15 | 8.850 | 9.060 | 8.780 | 9.040 | 9.010 | 4,731,700 |
| 2024-03-14 | 8.850 | 9.110 | 8.750 | 8.910 | 8.881 | 6,087,128 |
| 2024-03-13 | 8.940 | 8.980 | 8.800 | 8.870 | 8.841 | 4,208,065 |
| 2024-03-12 | 8.800 | 8.930 | 8.720 | 8.890 | 8.861 | 4,946,510 |
| 2024-03-11 | 8.620 | 8.800 | 8.550 | 8.790 | 8.761 | 5,110,276 |
| 2024-03-08 | 8.510 | 8.680 | 8.480 | 8.620 | 8.592 | 4,258,576 |
| 2024-03-07 | 8.810 | 8.900 | 8.480 | 8.550 | 8.522 | 8,484,395 |
| 2024-03-06 | 9.070 | 9.100 | 8.610 | 8.910 | 8.881 | 12,432,751 |
| 2024-03-05 | 8.860 | 9.590 | 8.640 | 9.260 | 9.230 | 14,770,940 |
| 2024-03-04 | 8.850 | 8.980 | 8.580 | 8.720 | 8.691 | 6,006,200 |
| 2024-03-01 | 8.540 | 9.020 | 8.530 | 8.850 | 8.821 | 8,245,000 |
| 2024-02-29 | 8.040 | 8.540 | 8.000 | 8.530 | 8.502 | 6,887,185 |
| 2024-02-28 | 9.050 | 9.250 | 8.030 | 8.040 | 8.014 | 11,261,750 |
| 2024-02-27 | 8.680 | 9.030 | 8.500 | 9.010 | 8.980 | 5,865,237 |
| 2024-02-26 | 8.660 | 8.950 | 8.410 | 8.670 | 8.642 | 8,091,850 |
| 2024-02-23 | 7.990 | 8.370 | 7.930 | 8.350 | 8.323 | 7,553,600 |
| 2024-02-22 | 7.600 | 7.930 | 7.600 | 7.880 | 7.854 | 5,907,325 |
| 2024-02-21 | 7.330 | 7.950 | 7.260 | 7.640 | 7.615 | 8,234,616 |
| 2024-02-20 | 7.340 | 7.450 | 7.120 | 7.410 | 7.386 | 5,249,815 |
| 2024-02-19 | 6.950 | 7.780 | 6.940 | 7.390 | 7.366 | 10,005,804 |
| 2024-02-08 | 6.010 | 6.950 | 5.650 | 6.840 | 6.818 | 12,810,618 |
| 2024-02-07 | 6.410 | 6.490 | 5.910 | 6.010 | 5.990 | 10,270,870 |
| 2024-02-06 | 6.330 | 6.750 | 5.800 | 6.490 | 6.469 | 10,896,364 |
| 2024-02-05 | 7.340 | 7.700 | 6.390 | 6.520 | 6.499 | 10,283,138 |
| 2024-02-02 | 8.260 | 8.600 | 7.440 | 7.720 | 7.695 | 6,138,607 |
| 2024-02-01 | 8.500 | 8.670 | 8.100 | 8.260 | 8.233 | 5,024,350 |
| 2024-01-31 | 9.120 | 9.240 | 8.400 | 8.490 | 8.462 | 6,121,060 |
| 2024-01-30 | 9.480 | 9.600 | 9.200 | 9.230 | 9.200 | 2,901,600 |
| 2024-01-29 | 9.910 | 10.030 | 9.480 | 9.490 | 9.459 | 3,038,750 |
| 2024-01-26 | 10.090 | 10.210 | 9.890 | 9.910 | 9.877 | 3,357,450 |
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.