Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.250	14.390	13.960	14.210	14.059	5,155,850
2022-08-03	14.050	14.650	14.000	14.060	13.911	8,842,650
2022-08-02	14.770	14.770	13.690	14.000	13.852	10,725,329
2022-08-01	14.730	14.930	14.500	14.920	14.762	5,508,290
2022-07-29	14.910	15.060	14.720	14.750	14.594	5,986,174
2022-07-28	15.100	15.150	14.880	14.900	14.742	6,539,300
2022-07-27	14.360	15.060	14.290	14.880	14.722	8,939,733
2022-07-26	14.370	14.450	14.010	14.420	14.267	5,572,790
2022-07-25	14.820	14.970	14.250	14.370	14.218	8,201,250
2022-07-22	15.250	15.310	14.750	14.960	14.801	11,852,500
2022-07-21	14.770	15.740	14.710	15.380	15.217	19,917,609
2022-07-20	14.530	15.420	14.530	14.890	14.732	14,564,400
2022-07-19	14.350	14.620	14.310	14.450	14.297	7,174,658
2022-07-18	14.520	14.600	14.160	14.300	14.148	6,331,522
2022-07-15	14.740	14.880	14.180	14.180	14.030	6,404,550
2022-07-14	14.320	14.950	14.210	14.720	14.564	7,142,450
2022-07-13	13.780	14.450	13.780	14.330	14.178	6,967,200
2022-07-12	14.450	14.500	13.800	13.810	13.664	6,585,085
2022-07-11	15.000	15.110	14.290	14.520	14.366	6,842,450
2022-07-08	14.770	15.580	14.750	14.980	14.821	11,066,075
2022-07-07	14.620	14.780	14.400	14.750	14.594	4,508,200
2022-07-06	14.580	14.930	14.480	14.650	14.495	5,360,980
2022-07-05	14.860	15.100	14.380	14.670	14.514	6,750,600
2022-07-04	15.000	15.000	14.600	14.890	14.732	7,620,490
2022-07-01	15.390	15.500	15.110	15.170	15.009	7,305,050
2022-06-30	14.880	15.490	14.860	15.140	14.979	7,811,850
2022-06-29	15.420	15.700	14.860	14.880	14.722	8,951,150
2022-06-28	15.030	15.590	14.800	15.500	15.336	9,566,806
2022-06-27	15.350	15.350	14.990	15.020	14.861	7,481,750
2022-06-24	15.000	15.390	14.880	15.280	15.118	9,467,438
2022-06-23	14.440	15.090	14.440	14.980	14.821	10,764,633
2022-06-22	14.710	14.930	14.420	14.420	14.267	6,938,800
2022-06-21	14.900	15.040	14.510	14.710	14.554	8,363,520
2022-06-20	14.800	15.110	14.790	14.840	14.683	8,560,925
2022-06-17	14.760	15.260	14.640	14.830	14.673	11,211,976
2022-06-16	15.500	16.000	14.800	14.920	14.762	24,196,100
2022-06-15	14.630	14.930	14.370	14.480	14.326	11,179,683
2022-06-14	14.380	15.080	14.150	14.680	14.524	15,799,413
2022-06-13	14.000	14.560	13.920	14.440	14.287	10,153,333
2022-06-10	13.450	14.090	13.410	14.060	13.911	8,058,660
2022-06-09	13.820	13.830	13.360	13.480	13.337	5,512,237
2022-06-08	14.000	14.220	13.540	13.830	13.683	7,145,897
2022-06-07	14.470	14.560	13.880	13.960	13.812	9,423,550
2022-06-06	13.900	14.510	13.900	14.430	14.277	10,673,378
2022-06-02	13.570	13.990	13.310	13.930	13.782	8,489,525
2022-06-01	13.360	13.760	13.290	13.560	13.416	7,212,100
2022-05-31	13.150	13.410	12.930	13.400	13.258	7,785,229
2022-05-30	13.080	13.220	12.920	13.140	13.001	5,187,525
2022-05-27	13.250	13.350	12.880	13.040	12.902	5,239,750
2022-05-26	13.140	13.350	12.720	13.180	13.040	7,923,633
2022-05-25	13.010	13.440	12.940	13.280	13.139	10,852,451
2022-05-24	13.710	14.600	13.210	13.350	13.208	18,998,350
2022-05-23	13.360	13.530	13.190	13.420	13.278	6,668,250
2022-05-20	13.380	13.450	13.050	13.260	13.119	8,144,250
2022-05-19	12.550	13.230	12.520	13.220	13.080	9,313,161
2022-05-18	12.810	13.100	12.710	12.850	12.714	7,451,325
2022-05-17	12.530	12.810	12.340	12.800	12.664	6,500,775
2022-05-16	12.720	12.860	12.410	12.560	12.427	5,003,225
2022-05-13	12.720	12.820	12.400	12.620	12.486	5,917,825
2022-05-12	12.550	12.950	12.460	12.690	12.555	8,144,450

← NewerPage 18 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.