Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.960	14.120	13.800	13.990	13.842	7,785,747
2022-11-03	13.800	14.030	13.700	13.930	13.782	6,469,341
2022-11-02	14.010	14.230	13.880	13.890	13.743	10,536,279
2022-11-01	14.100	14.250	13.800	14.210	14.059	12,418,350
2022-10-31	13.500	14.480	13.420	14.090	13.941	14,951,121
2022-10-28	13.300	14.170	13.230	13.450	13.307	14,583,162
2022-10-27	13.290	13.900	13.050	13.430	13.288	17,265,484
2022-10-26	12.270	12.720	12.260	12.680	12.546	4,619,279
2022-10-25	12.210	12.450	12.030	12.260	12.130	2,971,950
2022-10-24	12.610	12.730	12.230	12.330	12.199	4,214,650
2022-10-21	12.650	12.650	12.320	12.490	12.358	3,627,505
2022-10-20	12.390	12.820	12.180	12.550	12.417	6,564,875
2022-10-19	12.310	12.890	12.300	12.560	12.427	7,539,800
2022-10-18	12.580	12.580	12.200	12.370	12.239	3,427,850
2022-10-17	12.050	12.480	12.000	12.460	12.328	3,481,820
2022-10-14	11.920	12.160	11.880	12.090	11.962	3,212,230
2022-10-13	11.730	11.930	11.630	11.820	11.695	3,274,417
2022-10-12	11.260	11.720	11.120	11.690	11.566	3,285,925
2022-10-11	11.110	11.270	11.020	11.220	11.101	1,733,197
2022-10-10	11.480	11.600	11.110	11.120	11.002	2,591,256
2022-09-30	11.460	11.580	11.330	11.390	11.269	2,142,978
2022-09-29	11.730	11.800	11.420	11.460	11.338	2,700,022
2022-09-28	11.990	12.000	11.620	11.620	11.497	2,637,890
2022-09-27	11.750	11.990	11.700	11.980	11.853	2,608,322
2022-09-26	11.590	11.890	11.590	11.670	11.546	2,319,347
2022-09-23	11.990	12.100	11.530	11.680	11.556	3,046,023
2022-09-22	11.900	12.170	11.860	11.960	11.833	2,407,017
2022-09-21	12.070	12.150	11.780	12.100	11.972	2,707,900
2022-09-20	11.920	12.160	11.920	12.070	11.942	2,255,650
2022-09-19	12.000	12.120	11.770	11.820	11.695	2,681,250
2022-09-16	12.490	12.530	12.030	12.040	11.912	3,041,450
2022-09-15	12.870	12.920	12.210	12.510	12.377	4,644,150
2022-09-14	12.850	12.900	12.730	12.840	12.704	3,103,101
2022-09-13	13.110	13.290	13.000	13.060	12.922	2,881,600
2022-09-09	13.150	13.150	12.870	13.060	12.922	2,332,599
2022-09-08	13.420	13.420	12.970	12.990	12.852	3,679,000
2022-09-07	13.150	13.350	13.140	13.290	13.149	4,518,650
2022-09-06	13.070	13.160	12.940	13.140	13.001	3,456,500
2022-09-05	13.190	13.200	12.910	13.050	12.912	3,592,850
2022-09-02	12.900	13.190	12.890	13.190	13.050	4,191,050
2022-09-01	13.250	13.340	12.790	12.860	12.724	5,467,139
2022-08-31	13.540	13.670	12.960	13.210	13.070	5,746,339
2022-08-30	13.510	13.750	13.380	13.580	13.436	5,546,531
2022-08-29	13.090	13.470	12.930	13.360	13.218	4,236,467
2022-08-26	13.690	13.900	13.320	13.390	13.248	7,155,350
2022-08-25	14.160	14.350	13.250	13.540	13.396	10,778,999
2022-08-24	15.080	15.200	14.130	14.140	13.990	10,994,964
2022-08-23	15.150	15.430	15.010	15.090	14.930	6,756,000
2022-08-22	15.430	15.450	15.060	15.220	15.059	7,858,350
2022-08-19	15.860	16.170	15.400	15.460	15.296	15,604,100
2022-08-18	15.350	15.670	15.100	15.580	15.415	10,225,674
2022-08-17	15.240	15.420	15.130	15.390	15.227	6,095,625
2022-08-16	15.230	15.500	15.100	15.260	15.098	6,426,294
2022-08-15	15.290	15.390	15.020	15.130	14.970	5,725,625
2022-08-12	15.680	15.860	15.260	15.280	15.118	9,403,900
2022-08-11	15.300	15.860	15.150	15.680	15.514	13,915,613
2022-08-10	15.060	15.290	14.880	15.110	14.950	9,420,275
2022-08-09	14.880	15.050	14.660	15.030	14.871	7,813,670
2022-08-08	14.900	14.940	14.650	14.890	14.732	7,022,300
2022-08-05	14.300	15.000	14.260	15.000	14.841	12,496,593

← NewerPage 17 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.