Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.940	13.010	12.850	12.950	12.907	2,138,550
2023-07-31	13.000	13.100	12.910	12.940	12.898	3,099,250
2023-07-28	12.900	12.930	12.660	12.910	12.868	2,167,075
2023-07-27	12.890	13.080	12.760	12.800	12.758	2,200,100
2023-07-26	13.140	13.180	12.870	12.910	12.868	2,721,857
2023-07-25	13.010	13.240	12.960	13.180	13.137	2,792,875
2023-07-24	12.900	13.060	12.710	12.930	12.888	2,095,950
2023-07-21	13.030	13.170	12.840	12.900	12.858	3,369,200
2023-07-20	13.310	13.390	13.050	13.050	13.007	3,919,150
2023-07-19	13.830	13.840	13.340	13.360	13.316	5,599,950
2023-07-18	13.610	13.980	13.580	13.830	13.785	5,472,100
2023-07-17	13.630	13.750	13.450	13.590	13.545	3,227,698
2023-07-14	13.800	13.830	13.600	13.740	13.695	4,784,600
2023-07-13	13.860	14.150	13.780	13.800	13.755	10,163,050
2023-07-12	13.490	13.790	13.460	13.640	13.595	4,483,498
2023-07-11	13.290	13.510	13.280	13.490	13.446	2,296,350
2023-07-10	13.330	13.460	13.200	13.250	13.206	2,750,400
2023-07-07	13.640	13.640	13.290	13.350	13.306	2,966,799
2023-07-06	13.520	13.750	13.460	13.640	13.595	2,930,700
2023-07-05	13.710	13.800	13.550	13.570	13.525	3,212,086
2023-07-04	13.570	13.840	13.450	13.730	13.685	4,953,419
2023-07-03	13.580	13.850	13.440	13.500	13.456	5,041,000
2023-06-30	13.230	13.590	13.090	13.570	13.525	5,295,500
2023-06-29	12.850	13.250	12.810	13.200	13.157	4,515,418
2023-06-28	13.170	13.170	12.600	12.870	12.828	5,702,564
2023-06-27	13.070	13.380	13.030	13.100	13.057	4,635,297
2023-06-26	13.330	13.580	13.030	13.040	12.997	6,437,675
2023-06-21	13.910	14.200	13.610	13.610	13.565	7,874,762
2023-06-20	13.980	14.420	13.800	14.000	13.954	15,450,632
2023-06-19	13.420	13.850	13.370	13.700	13.655	7,903,775
2023-06-16	13.280	13.540	13.140	13.390	13.346	5,112,950
2023-06-15	13.330	13.380	13.210	13.270	13.226	3,593,375
2023-06-14	13.650	13.670	13.180	13.330	13.286	8,089,953
2023-06-13	13.670	13.890	13.590	13.730	13.685	4,892,897
2023-06-12	13.580	13.760	13.470	13.720	13.675	2,952,525
2023-06-09	13.510	13.650	13.360	13.530	13.486	3,319,025
2023-06-08	13.710	13.760	13.380	13.460	13.416	4,163,400
2023-06-07	13.470	13.890	13.360	13.800	13.755	4,179,101
2023-06-06	14.160	14.180	13.500	13.560	13.515	6,479,832
2023-06-05	13.880	14.260	13.840	14.160	14.010	6,167,262
2023-06-02	14.100	14.140	13.900	13.900	13.753	4,772,500
2023-06-01	14.000	14.190	13.850	13.960	13.812	5,177,464
2023-05-31	14.220	14.220	13.820	14.040	13.891	7,523,416
2023-05-30	13.800	14.330	13.700	14.320	14.168	10,469,335
2023-05-29	13.840	14.060	13.680	13.880	13.733	5,274,785
2023-05-26	13.970	14.000	13.620	13.830	13.683	5,831,206
2023-05-25	13.960	14.290	13.710	13.970	13.822	7,359,204
2023-05-24	13.850	14.100	13.800	13.900	13.753	4,464,875
2023-05-23	14.160	14.270	13.860	13.910	13.762	6,424,800
2023-05-22	14.180	14.370	14.080	14.180	14.030	7,824,500
2023-05-19	14.300	14.580	14.120	14.260	14.109	10,703,025
2023-05-18	14.410	14.530	14.120	14.290	14.138	10,831,451
2023-05-17	14.080	14.770	13.880	14.540	14.386	20,588,275
2023-05-16	12.760	14.990	12.700	14.540	14.386	28,827,815
2023-05-15	12.230	12.660	12.220	12.640	12.506	5,409,670
2023-05-12	12.530	12.580	12.220	12.220	12.090	4,482,576
2023-05-11	12.600	12.680	12.460	12.510	12.377	3,744,482
2023-05-10	12.450	12.660	12.360	12.580	12.447	4,891,026
2023-05-09	12.860	12.900	12.450	12.460	12.328	7,000,476
2023-05-08	12.960	13.100	12.770	12.910	12.773	5,413,515

← NewerPage 14 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.