Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.480	13.160	12.390	12.540	12.407	12,059,134
2022-05-10	11.950	12.490	11.840	12.370	12.239	7,732,325
2022-05-09	11.980	12.320	11.830	12.120	11.991	6,432,500
2022-05-06	11.700	12.060	11.600	11.810	11.685	5,030,650
2022-05-05	12.000	12.170	11.790	11.960	11.833	6,869,417
2022-04-29	11.700	12.120	11.450	12.000	11.794	8,630,600
2022-04-28	11.650	11.750	11.300	11.400	11.205	7,193,438
2022-04-27	11.040	11.850	10.840	11.790	11.588	10,776,350
2022-04-26	11.290	11.760	10.970	11.030	10.841	8,864,900
2022-04-25	12.490	12.490	11.230	11.250	11.057	9,183,450
2022-04-22	13.010	13.210	12.580	12.630	12.414	7,519,650
2022-04-21	14.190	14.250	13.080	13.250	13.023	10,387,600
2022-04-20	14.650	14.710	14.160	14.260	14.016	6,943,945
2022-04-19	14.920	15.080	14.400	14.560	14.310	9,086,150
2022-04-18	14.810	15.140	14.610	14.950	14.694	7,616,943
2022-04-15	15.690	15.690	15.010	15.310	15.048	8,429,950
2022-04-14	16.000	16.150	15.650	15.770	15.500	8,624,000
2022-04-13	16.980	16.980	15.800	15.890	15.618	12,268,899
2022-04-12	16.890	17.200	16.410	17.040	16.748	9,880,950
2022-04-11	17.920	18.080	16.800	16.850	16.561	14,528,434
2022-04-08	17.940	18.200	17.390	18.080	17.770	14,175,029
2022-04-07	18.990	19.060	17.860	17.900	17.593	20,214,656
2022-04-06	18.500	19.440	18.390	19.290	18.959	18,669,217
2022-04-01	19.250	19.450	18.730	19.050	18.723	20,521,573
2022-03-31	19.100	20.790	18.910	19.800	19.461	34,007,778
2022-03-30	18.360	19.750	18.200	19.630	19.294	33,723,596
2022-03-29	19.210	19.450	18.070	18.330	18.016	28,134,579
2022-03-28	19.000	20.480	17.860	19.240	18.910	54,107,380
2022-03-25	15.600	18.640	15.600	18.640	18.321	42,148,935
2022-03-24	15.820	15.820	15.430	15.530	15.264	4,902,450
2022-03-23	15.790	16.050	15.760	15.920	15.647	4,376,450
2022-03-22	15.930	16.170	15.680	15.780	15.510	4,358,041
2022-03-21	15.940	16.240	15.830	16.100	15.824	5,164,045
2022-03-18	15.700	15.970	15.600	15.900	15.627	5,193,775
2022-03-17	15.400	16.090	15.400	15.750	15.480	9,359,512
2022-03-16	15.110	15.440	14.600	15.360	15.097	7,980,270
2022-03-15	15.600	15.820	14.880	14.880	14.625	7,609,709
2022-03-14	16.300	16.400	15.800	15.800	15.529	5,453,125
2022-03-11	16.200	16.560	15.860	16.500	16.217	5,646,000
2022-03-10	16.400	16.870	16.290	16.300	16.021	7,755,275
2022-03-09	16.050	16.510	15.340	16.140	15.863	8,375,747
2022-03-08	16.720	16.930	15.700	15.920	15.647	9,536,911
2022-03-07	17.000	17.180	16.710	16.770	16.483	5,878,550
2022-03-04	17.210	17.720	17.200	17.310	17.013	6,626,365
2022-03-03	18.260	18.320	17.370	17.390	17.092	11,085,000
2022-03-02	17.540	18.140	17.200	18.090	17.780	10,667,111
2022-03-01	17.490	17.920	17.350	17.660	17.357	7,366,033
2022-02-28	17.530	17.600	16.700	17.420	17.121	8,044,392
2022-02-25	17.940	18.190	17.280	17.460	17.161	10,773,375
2022-02-24	18.200	18.580	17.410	17.630	17.328	11,850,447
2022-02-23	17.520	18.340	17.500	18.290	17.977	9,700,758
2022-02-22	17.880	17.880	17.380	17.520	17.220	6,949,775
2022-02-21	17.260	18.380	17.220	17.920	17.613	11,668,333
2022-02-18	17.340	17.480	17.120	17.370	17.072	4,090,433
2022-02-17	17.290	17.780	17.150	17.490	17.190	7,179,200
2022-02-16	17.300	17.570	17.150	17.320	17.023	5,427,200
2022-02-15	17.000	17.200	16.770	17.190	16.895	4,621,050
2022-02-14	16.950	17.080	16.570	16.900	16.610	4,216,850
2022-02-11	17.600	17.670	16.930	17.040	16.748	6,511,107
2022-02-10	18.010	18.050	17.610	17.740	17.436	4,640,779

← NewerPage 19 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.