Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.590	9.900	9.500	9.850	9.850	8,306,708
2026-07-22	9.760	9.890	9.510	9.610	9.610	5,859,300
2026-07-21	9.580	9.850	8.910	9.810	9.810	10,085,204
2026-07-20	10.080	10.410	9.400	9.580	9.580	9,730,719
2026-07-17	10.620	10.730	9.870	9.980	9.980	7,591,775
2026-07-16	10.580	10.980	10.560	10.660	10.660	5,483,380
2026-07-15	11.010	11.090	10.600	10.780	10.780	5,193,233
2026-07-14	10.880	10.920	10.450	10.880	10.880	6,047,525
2026-07-13	11.720	11.720	10.780	10.850	10.850	7,247,600
2026-07-10	11.720	12.140	11.540	11.720	11.720	6,822,098
2026-07-09	11.130	11.890	10.910	11.760	11.760	8,995,300
2026-07-08	11.440	11.530	11.010	11.230	11.230	5,563,825
2026-07-07	11.700	11.960	11.400	11.490	11.490	5,912,850
2026-07-06	12.090	12.370	11.560	11.860	11.860	8,103,033
2026-07-03	12.000	12.300	11.880	12.070	12.070	8,152,008
2026-07-02	12.060	12.490	11.830	11.900	11.900	10,326,750
2026-07-01	12.150	12.330	11.920	12.140	12.140	9,274,200
2026-06-30	12.020	12.490	11.740	12.180	12.180	10,215,250
2026-06-29	12.510	12.780	11.890	12.030	12.030	12,095,750
2026-06-26	12.700	13.280	12.510	12.590	12.590	9,222,031
2026-06-25	13.340	13.550	12.710	12.890	12.890	11,987,699
2026-06-24	13.950	14.160	13.370	13.480	13.480	10,554,300
2026-06-23	14.050	14.440	13.880	14.140	14.140	10,504,200
2026-06-22	14.350	14.410	13.460	14.090	14.090	14,708,700
2026-06-18	14.890	14.940	14.280	14.340	14.340	11,853,120
2026-06-17	15.140	15.460	14.840	14.950	14.950	12,270,420
2026-06-16	14.550	15.460	14.350	15.330	15.330	14,847,440
2026-06-15	14.200	14.750	13.940	14.490	14.490	8,440,300
2026-06-12	14.020	14.340	13.850	14.050	14.050	8,937,600
2026-06-11	14.080	14.600	13.480	13.800	13.800	9,898,350
2026-06-10	14.600	14.620	13.850	14.240	14.240	13,044,550
2026-06-09	14.510	15.180	14.030	14.890	14.890	13,900,799
2026-06-08	14.330	14.660	13.940	14.400	14.400	10,750,325
2026-06-05	14.300	15.130	13.780	14.800	14.800	12,223,100
2026-06-04	14.280	14.890	14.270	14.350	14.350	7,193,500
2026-06-03	14.530	14.850	14.270	14.420	14.420	7,924,550
2026-06-02	14.810	14.810	14.120	14.590	14.590	6,776,208
2026-06-01	14.630	15.190	14.500	14.700	14.700	8,835,850
2026-05-29	15.660	15.800	14.500	14.630	14.630	12,544,230
2026-05-28	15.540	15.970	15.400	15.710	15.710	9,247,125
2026-05-27	16.090	16.380	15.410	15.670	15.670	11,989,870
2026-05-26	16.230	16.700	15.810	16.060	16.060	11,757,200
2026-05-25	16.850	17.180	16.180	16.330	16.330	15,920,330
2026-05-22	16.340	17.100	15.900	16.650	16.650	19,175,740
2026-05-21	17.360	17.430	16.310	16.500	16.500	19,698,369
2026-05-20	17.900	18.520	16.980	17.320	17.320	24,904,840
2026-05-19	17.520	18.880	17.130	18.330	18.330	30,428,529
2026-05-18	16.600	19.730	16.350	17.740	17.740	40,468,000
2026-05-15	16.120	17.080	15.820	17.080	17.080	27,970,789
2026-05-14	15.900	16.590	15.330	16.440	16.440	30,734,820
2026-05-13	15.610	15.870	15.390	15.820	15.820	14,312,120
2026-05-12	15.900	16.480	15.630	15.660	15.660	19,797,170
2026-05-11	15.630	16.160	15.310	16.160	16.160	25,199,670
2026-05-08	15.180	15.840	15.170	15.600	15.600	16,861,949
2026-05-07	15.090	15.340	15.060	15.320	15.320	14,253,000
2026-05-06	15.110	15.390	15.020	15.240	15.240	16,069,800
2026-04-30	15.500	15.500	14.860	15.060	15.060	18,817,420
2026-04-29	15.860	15.920	15.300	15.560	15.560	23,751,811
2026-04-28	15.700	16.180	15.280	15.930	15.930	42,603,352
2026-04-27	14.100	15.730	13.910	15.730	15.730	38,410,273

← NewerPage 2 of 5 · 242 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.