Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.120	13.120	12.830	12.870	12.734	4,708,250
2023-05-04	13.140	13.140	12.830	13.080	12.941	7,575,275
2023-04-28	12.800	13.230	12.780	13.210	13.070	7,267,914
2023-04-27	13.030	13.120	12.680	12.800	12.664	9,984,564
2023-04-26	13.820	13.850	12.850	13.050	12.912	17,932,306
2023-04-25	15.960	16.000	14.290	14.610	14.455	15,238,403
2023-04-24	15.880	16.000	15.700	15.960	15.791	6,814,875
2023-04-21	16.500	16.550	15.830	15.870	15.702	12,431,174
2023-04-20	17.370	17.480	16.250	16.390	16.216	18,637,727
2023-04-19	17.370	17.880	17.330	17.440	17.255	11,077,334
2023-04-18	18.170	18.180	17.250	17.670	17.483	14,961,384
2023-04-17	17.600	18.760	17.340	18.270	18.076	22,130,905
2023-04-14	17.300	17.870	17.030	17.700	17.512	11,742,013
2023-04-13	18.140	18.140	17.260	17.270	17.087	12,828,905
2023-04-12	17.490	18.170	17.170	18.150	17.958	18,229,180
2023-04-11	17.390	17.490	16.920	17.490	17.305	11,830,790
2023-04-10	17.710	18.080	17.060	17.260	17.077	14,962,650
2023-04-07	17.570	17.800	17.280	17.670	17.483	16,256,614
2023-04-06	17.660	18.340	17.560	17.800	17.611	22,954,889
2023-04-04	18.000	18.780	17.700	17.860	17.671	27,277,325
2023-04-03	17.490	18.380	17.330	18.220	18.027	32,176,275
2023-03-31	17.700	18.050	17.300	17.470	17.285	30,392,266
2023-03-30	15.850	18.590	15.850	18.180	17.987	50,377,996
2023-03-29	15.420	16.100	15.400	15.860	15.692	14,369,181
2023-03-28	15.680	15.800	15.420	15.470	15.306	10,370,649
2023-03-27	16.360	16.360	15.570	15.680	15.514	20,191,559
2023-03-24	16.410	16.580	16.230	16.490	16.315	14,061,598
2023-03-23	16.220	16.950	16.210	16.440	16.266	19,263,993
2023-03-22	16.660	16.760	16.050	16.550	16.374	19,201,346
2023-03-21	16.660	16.840	16.430	16.820	16.642	21,596,703
2023-03-20	15.860	17.260	15.630	16.970	16.790	35,204,698
2023-03-17	15.920	16.080	15.600	15.850	15.682	20,257,162
2023-03-16	15.800	16.270	15.630	15.910	15.741	28,667,459
2023-03-15	14.400	16.500	14.350	15.960	15.791	36,020,035
2023-03-14	14.550	14.550	13.930	14.340	14.188	9,837,811
2023-03-13	14.880	14.950	14.430	14.590	14.435	10,464,683
2023-03-10	14.950	15.280	14.820	14.990	14.831	16,415,463
2023-03-09	14.110	15.100	14.110	15.070	14.910	21,136,978
2023-03-08	13.860	14.170	13.840	14.150	14.000	4,033,447
2023-03-07	14.380	14.460	13.850	13.880	13.733	7,257,147
2023-03-06	14.520	14.580	14.260	14.370	14.218	4,077,500
2023-03-03	14.610	14.770	14.420	14.500	14.346	4,855,800
2023-03-02	14.760	14.780	14.530	14.560	14.406	4,494,650
2023-03-01	14.580	14.800	14.470	14.760	14.603	7,279,767
2023-02-28	14.450	14.630	14.300	14.500	14.346	3,815,600
2023-02-27	14.420	14.690	14.280	14.340	14.188	4,541,800
2023-02-24	14.580	14.650	14.430	14.480	14.326	2,850,400
2023-02-23	14.640	14.750	14.470	14.560	14.406	4,043,475
2023-02-22	14.550	14.720	14.510	14.680	14.524	3,449,758
2023-02-21	14.710	14.820	14.540	14.640	14.485	5,101,300
2023-02-20	14.500	14.730	14.440	14.720	14.564	5,224,525
2023-02-17	14.610	14.820	14.450	14.530	14.376	7,166,700
2023-02-16	15.040	15.290	14.520	14.600	14.445	9,946,517
2023-02-15	14.840	15.180	14.830	15.120	14.960	8,597,725
2023-02-14	14.950	15.020	14.810	14.830	14.673	5,945,925
2023-02-13	14.870	15.050	14.770	14.950	14.791	6,845,094
2023-02-10	14.860	15.330	14.800	14.990	14.831	10,409,519
2023-02-09	14.650	14.940	14.590	14.890	14.732	8,583,020
2023-02-08	15.180	15.180	14.690	14.710	14.554	10,806,925
2023-02-07	14.620	15.140	14.490	15.100	14.940	14,398,994

← NewerPage 15 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.