Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.720	10.110	9.550	10.100	10.067	3,917,758
2024-01-24	9.600	9.780	9.170	9.670	9.638	4,681,964
2024-01-23	9.780	9.900	9.450	9.600	9.568	4,375,247
2024-01-22	10.510	10.700	9.740	9.830	9.798	4,119,447
2024-01-19	10.730	10.850	10.530	10.560	10.525	2,946,900
2024-01-18	10.840	10.950	10.390	10.660	10.625	3,706,500
2024-01-17	11.250	11.250	10.890	10.920	10.884	2,556,900
2024-01-16	11.320	11.500	11.050	11.220	11.183	2,495,213
2024-01-15	11.520	11.520	11.210	11.310	11.273	2,222,575
2024-01-12	11.390	11.550	11.330	11.390	11.353	2,333,000
2024-01-11	11.170	11.470	11.160	11.400	11.363	2,535,339
2024-01-10	11.310	11.380	11.000	11.160	11.123	2,597,800
2024-01-09	11.430	11.530	11.200	11.240	11.203	2,423,075
2024-01-08	11.600	11.610	11.310	11.330	11.293	2,334,250
2024-01-05	11.810	11.960	11.550	11.600	11.562	1,919,000
2024-01-04	11.960	11.960	11.740	11.810	11.771	2,195,400
2024-01-03	11.990	12.040	11.750	11.880	11.841	3,000,850
2024-01-02	12.020	12.080	11.940	12.040	12.000	3,008,950
2023-12-29	11.650	12.020	11.630	12.010	11.971	3,385,900
2023-12-28	11.260	11.760	11.150	11.680	11.642	3,345,595
2023-12-27	11.230	11.320	11.120	11.290	11.253	2,187,350
2023-12-26	11.490	11.490	11.140	11.190	11.153	2,406,780
2023-12-25	11.550	11.650	11.330	11.400	11.363	2,291,864
2023-12-22	11.850	11.860	11.500	11.540	11.502	3,118,450
2023-12-21	11.610	11.850	11.450	11.800	11.761	3,077,289
2023-12-20	11.710	11.900	11.630	11.670	11.632	2,231,624
2023-12-19	11.570	11.750	11.510	11.710	11.672	2,370,656
2023-12-18	11.710	11.840	11.530	11.560	11.522	2,578,650
2023-12-15	11.830	12.030	11.750	11.810	11.771	2,342,424
2023-12-14	12.000	12.050	11.840	11.850	11.811	1,687,600
2023-12-13	12.010	12.050	11.840	11.900	11.861	2,416,775
2023-12-12	12.140	12.270	11.930	12.010	11.971	2,402,500
2023-12-11	11.990	12.150	11.810	12.130	12.090	3,814,050
2023-12-08	12.100	12.330	12.000	12.020	11.981	3,139,360
2023-12-07	12.150	12.180	11.980	12.100	12.060	2,535,150
2023-12-06	12.020	12.180	11.950	12.020	11.981	2,273,477
2023-12-05	12.390	12.420	12.030	12.030	11.991	3,169,500
2023-12-04	12.450	12.470	12.290	12.400	12.359	2,974,950
2023-12-01	12.440	12.570	12.260	12.400	12.359	3,117,618
2023-11-30	12.830	12.830	12.300	12.440	12.399	3,130,000
2023-11-29	12.820	12.930	12.700	12.710	12.668	3,543,700
2023-11-28	12.520	12.850	12.520	12.830	12.788	4,309,371
2023-11-27	12.500	12.610	12.380	12.520	12.479	2,536,750
2023-11-24	12.710	12.830	12.350	12.430	12.389	2,638,200
2023-11-23	12.580	12.820	12.530	12.730	12.688	2,295,175
2023-11-22	12.810	12.840	12.560	12.580	12.539	2,720,970
2023-11-21	12.970	13.000	12.740	12.780	12.738	2,620,200
2023-11-20	12.830	13.030	12.750	12.970	12.927	3,303,770
2023-11-17	12.680	12.830	12.640	12.820	12.778	2,122,912
2023-11-16	12.790	12.840	12.680	12.680	12.638	2,053,600
2023-11-15	12.800	12.870	12.730	12.830	12.788	3,026,412
2023-11-14	12.740	12.770	12.480	12.720	12.678	2,811,150
2023-11-13	12.530	12.620	12.460	12.600	12.559	2,502,800
2023-11-10	12.450	12.530	12.320	12.400	12.359	2,396,300
2023-11-09	12.600	12.660	12.380	12.450	12.409	2,740,928
2023-11-08	12.740	12.860	12.570	12.630	12.589	2,943,400
2023-11-07	12.620	12.830	12.500	12.740	12.698	3,624,975
2023-11-06	12.580	12.650	12.460	12.630	12.589	3,823,103
2023-11-03	12.210	12.510	12.210	12.480	12.439	3,245,118
2023-11-02	12.320	12.490	12.180	12.180	12.140	2,191,846

← NewerPage 12 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.