Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.240	12.420	12.210	12.360	12.319	2,605,050
2023-10-31	12.390	12.540	12.240	12.250	12.210	3,444,000
2023-10-30	11.970	12.530	11.830	12.490	12.449	7,030,761
2023-10-27	11.700	11.880	11.520	11.810	11.771	2,517,200
2023-10-26	11.620	11.790	11.510	11.710	11.672	2,495,933
2023-10-25	11.650	11.850	11.590	11.720	11.682	2,371,100
2023-10-24	11.390	11.630	11.150	11.620	11.582	3,643,550
2023-10-23	11.800	11.840	11.160	11.240	11.203	4,722,775
2023-10-20	12.030	12.230	11.840	11.850	11.811	2,738,900
2023-10-19	12.200	12.400	12.020	12.100	12.060	2,362,173
2023-10-18	12.380	12.490	12.120	12.130	12.090	2,258,546
2023-10-17	12.400	12.560	12.340	12.400	12.359	2,426,425
2023-10-16	12.660	12.710	12.360	12.430	12.389	2,854,880
2023-10-13	12.630	12.720	12.540	12.650	12.608	2,428,025
2023-10-12	12.560	12.650	12.520	12.630	12.589	2,055,675
2023-10-11	12.560	12.650	12.400	12.550	12.509	2,382,717
2023-10-10	12.500	12.640	12.470	12.510	12.469	2,651,375
2023-10-09	12.410	12.760	12.370	12.500	12.459	3,777,625
2023-09-28	12.170	12.440	12.060	12.370	12.329	4,679,800
2023-09-27	12.010	12.200	11.920	12.070	12.030	2,262,500
2023-09-26	12.130	12.160	11.960	12.010	11.971	1,984,900
2023-09-25	12.290	12.370	12.110	12.140	12.100	1,945,330
2023-09-22	11.870	12.270	11.830	12.240	12.200	3,109,125
2023-09-21	11.930	11.980	11.800	11.920	11.881	2,250,787
2023-09-20	12.120	12.240	11.920	11.930	11.891	3,337,437
2023-09-19	12.420	12.450	12.140	12.160	12.120	2,431,450
2023-09-18	12.440	12.620	12.390	12.470	12.429	2,319,105
2023-09-15	12.410	12.680	12.290	12.530	12.489	2,740,900
2023-09-14	12.570	12.620	12.380	12.410	12.369	2,689,050
2023-09-13	13.000	13.020	12.550	12.650	12.608	5,548,400
2023-09-12	12.830	13.330	12.750	13.150	13.107	6,663,150
2023-09-11	12.910	12.930	12.740	12.800	12.758	2,644,700
2023-09-08	12.780	12.860	12.630	12.740	12.698	2,069,900
2023-09-07	12.900	12.910	12.650	12.660	12.618	2,604,625
2023-09-06	12.600	12.950	12.600	12.900	12.858	3,773,225
2023-09-05	12.650	12.840	12.540	12.710	12.668	2,921,275
2023-09-04	12.460	12.690	12.430	12.660	12.618	2,596,450
2023-09-01	12.650	12.650	12.390	12.430	12.389	2,093,800
2023-08-31	12.490	12.650	12.420	12.450	12.409	2,392,400
2023-08-30	12.450	12.610	12.340	12.540	12.499	4,575,412
2023-08-29	12.110	12.360	11.930	12.300	12.260	3,098,500
2023-08-28	12.590	12.680	11.950	12.030	11.991	2,733,000
2023-08-25	12.220	12.260	11.900	11.990	11.951	2,263,870
2023-08-24	12.000	12.340	11.870	12.300	12.260	3,411,074
2023-08-23	12.350	12.380	11.950	11.980	11.941	2,144,900
2023-08-22	12.380	12.400	12.000	12.310	12.270	2,876,325
2023-08-21	12.380	12.620	12.060	12.080	12.040	2,095,050
2023-08-18	12.470	12.600	12.320	12.320	12.280	1,926,942
2023-08-17	12.270	12.500	12.100	12.450	12.409	2,408,981
2023-08-16	12.080	12.290	12.050	12.150	12.110	1,764,166
2023-08-15	12.230	12.340	11.990	12.150	12.110	4,548,172
2023-08-14	12.500	12.540	12.310	12.490	12.449	2,093,900
2023-08-11	12.940	12.960	12.460	12.520	12.479	3,476,031
2023-08-10	12.630	12.990	12.610	12.980	12.937	3,182,901
2023-08-09	12.800	12.850	12.600	12.630	12.589	2,220,525
2023-08-08	12.860	12.930	12.740	12.810	12.768	1,504,734
2023-08-07	13.140	13.140	12.820	12.850	12.808	2,825,497
2023-08-04	12.930	13.100	12.880	13.050	13.007	3,095,450
2023-08-03	12.970	13.160	12.900	12.930	12.888	2,574,100
2023-08-02	12.910	12.970	12.840	12.970	12.927	2,106,211

← NewerPage 13 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.