Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.490	14.760	14.400	14.610	14.455	12,170,669
2023-02-03	14.380	14.450	14.130	14.370	14.218	5,606,165
2023-02-02	14.350	14.470	14.240	14.420	14.267	6,687,899
2023-02-01	14.190	14.360	14.100	14.350	14.198	7,732,002
2023-01-31	13.940	14.260	13.940	14.150	14.000	7,040,657
2023-01-30	14.180	14.240	13.900	14.000	13.852	7,842,421
2023-01-20	14.050	14.110	13.800	13.970	13.822	5,153,150
2023-01-19	13.870	14.040	13.850	13.950	13.802	4,372,705
2023-01-18	14.000	14.050	13.760	13.930	13.782	7,561,245
2023-01-17	13.880	14.060	13.640	13.840	13.693	8,826,995
2023-01-16	13.220	13.820	13.220	13.780	13.634	6,059,800
2023-01-13	13.420	13.450	13.100	13.230	13.090	3,040,206
2023-01-12	13.460	13.580	13.300	13.370	13.228	3,811,700
2023-01-11	13.660	13.800	13.460	13.470	13.327	3,528,270
2023-01-10	13.580	13.750	13.480	13.650	13.505	3,220,875
2023-01-09	13.280	13.770	13.250	13.580	13.436	4,406,628
2023-01-06	13.310	13.450	13.220	13.280	13.139	2,573,200
2023-01-05	13.190	13.290	13.120	13.250	13.109	2,538,650
2023-01-04	13.250	13.450	13.130	13.200	13.060	3,528,075
2023-01-03	12.660	13.280	12.590	13.250	13.109	4,145,600
2022-12-30	12.660	12.750	12.540	12.590	12.456	1,943,050
2022-12-29	12.650	12.760	12.530	12.560	12.427	2,101,250
2022-12-28	12.900	12.960	12.600	12.650	12.516	2,308,520
2022-12-27	12.950	13.110	12.750	12.910	12.773	2,538,800
2022-12-26	12.510	12.940	12.470	12.900	12.763	2,964,120
2022-12-23	12.600	12.790	12.350	12.510	12.377	2,740,028
2022-12-22	12.950	13.050	12.620	12.650	12.516	3,830,800
2022-12-21	13.380	13.460	12.800	12.860	12.724	4,133,344
2022-12-20	13.070	13.480	13.020	13.380	13.238	5,202,678
2022-12-19	13.800	13.900	13.020	13.080	12.941	6,872,325
2022-12-16	13.790	14.200	13.640	13.900	13.753	8,246,272
2022-12-15	13.300	13.920	13.230	13.780	13.634	6,384,044
2022-12-14	13.480	13.720	13.310	13.350	13.208	3,697,294
2022-12-13	13.550	13.550	13.260	13.280	13.139	2,455,450
2022-12-12	13.520	13.770	13.390	13.540	13.396	3,005,200
2022-12-09	13.600	13.750	13.500	13.520	13.377	2,470,025
2022-12-08	13.820	13.850	13.590	13.590	13.446	2,711,962
2022-12-07	13.850	13.990	13.760	13.820	13.673	2,972,853
2022-12-06	14.090	14.150	13.860	13.950	13.802	3,637,412
2022-12-05	14.000	14.090	13.870	14.050	13.901	3,954,900
2022-12-02	13.760	14.250	13.680	13.980	13.832	6,895,450
2022-12-01	13.500	13.870	13.490	13.670	13.525	3,841,128
2022-11-30	13.480	13.630	13.350	13.400	13.258	2,872,425
2022-11-29	13.560	13.630	13.380	13.470	13.327	4,560,500
2022-11-28	13.410	13.580	13.280	13.390	13.248	3,140,146
2022-11-25	13.810	14.000	13.500	13.510	13.367	3,757,950
2022-11-24	13.680	14.030	13.550	13.880	13.733	4,899,718
2022-11-23	13.910	13.990	13.320	13.670	13.525	7,420,153
2022-11-22	14.110	14.210	13.960	14.040	13.891	4,280,250
2022-11-21	13.930	14.140	13.800	14.110	13.960	4,375,122
2022-11-18	14.340	14.450	14.050	14.060	13.911	5,996,822
2022-11-17	14.220	14.440	14.150	14.340	14.188	6,028,177
2022-11-16	14.420	14.500	14.100	14.160	14.010	7,316,671
2022-11-15	14.260	14.560	14.090	14.420	14.267	10,418,049
2022-11-14	14.220	14.550	14.100	14.260	14.109	7,068,692
2022-11-11	14.660	14.930	14.060	14.070	13.921	9,500,269
2022-11-10	14.380	14.700	14.300	14.360	14.208	9,296,372
2022-11-09	14.000	14.790	13.780	14.690	14.534	14,218,257
2022-11-08	13.890	13.990	13.660	13.950	13.802	4,864,746
2022-11-07	14.000	14.070	13.860	13.950	13.802	7,237,472

← NewerPage 16 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.