Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	18.010	18.050	17.610	17.740	17.436	4,640,779
2022-02-09	17.700	18.120	17.600	18.000	17.691	5,158,425
2022-02-08	17.610	17.790	17.310	17.730	17.426	5,229,211
2022-02-07	17.780	17.980	17.490	17.620	17.318	4,645,486
2022-01-28	17.430	17.740	17.110	17.430	17.131	5,418,232
2022-01-27	17.810	18.080	17.180	17.180	16.886	6,523,113
2022-01-26	18.010	18.420	17.720	17.940	17.633	5,584,804
2022-01-25	18.760	18.990	18.000	18.010	17.701	6,136,991
2022-01-24	18.510	19.180	18.410	18.790	18.468	8,677,084
2022-01-21	18.290	18.860	17.820	18.450	18.134	11,361,992
2022-01-20	20.680	20.800	18.860	18.990	18.665	14,410,437
2022-01-19	20.810	21.180	20.550	20.810	20.453	7,148,850
2022-01-18	21.540	21.860	20.910	21.280	20.915	10,746,971
2022-01-17	20.490	21.880	20.200	21.620	21.249	14,551,150
2022-01-14	20.200	20.520	20.150	20.200	19.854	3,395,061
2022-01-13	21.360	21.360	20.240	20.300	19.952	7,507,650
2022-01-12	20.230	21.060	20.230	21.010	20.650	6,685,032
2022-01-11	20.500	20.760	20.060	20.180	19.834	4,775,250
2022-01-10	20.450	20.700	19.800	20.670	20.316	5,716,025
2022-01-07	21.060	21.200	20.270	20.350	20.001	5,520,901
2022-01-06	20.490	21.300	20.420	21.060	20.699	6,215,333
2022-01-05	21.530	21.560	20.520	20.620	20.267	6,464,400
2022-01-04	21.700	21.880	21.260	21.430	21.063	4,634,051
2021-12-31	21.720	22.130	21.550	21.630	21.259	5,769,362
2021-12-30	21.380	22.070	21.300	21.640	21.269	6,249,702
2021-12-29	21.400	21.690	21.100	21.400	21.033	3,796,031
2021-12-28	21.500	21.700	21.260	21.610	21.240	3,251,312
2021-12-27	21.150	21.720	20.970	21.420	21.053	3,361,107
2021-12-24	22.390	22.490	21.350	21.410	21.043	6,291,133
2021-12-23	22.140	22.600	22.120	22.420	22.036	7,856,050
2021-12-22	21.860	22.050	21.760	21.890	21.515	3,947,721
2021-12-21	21.500	22.060	21.460	21.810	21.436	4,965,500
2021-12-20	22.470	22.700	21.610	21.640	21.269	8,985,425
2021-12-17	23.300	23.500	22.550	22.740	22.350	12,167,617
2021-12-16	23.980	24.150	23.540	23.750	23.343	5,868,346
2021-12-15	24.020	24.230	23.920	23.990	23.579	3,255,094
2021-12-14	24.450	24.450	23.920	24.170	23.756	5,253,350
2021-12-13	24.530	24.700	24.100	24.450	24.031	5,172,988
2021-12-10	24.000	24.880	23.890	24.530	24.110	7,208,437
2021-12-09	23.820	24.450	23.800	24.120	23.707	7,623,082
2021-12-08	23.290	24.200	23.290	23.920	23.510	6,735,975
2021-12-07	23.870	24.000	23.120	23.280	22.881	5,738,150
2021-12-06	24.750	24.880	23.560	23.760	23.353	8,591,903
2021-12-03	24.720	25.120	24.360	24.740	24.316	6,825,953
2021-12-02	25.400	25.610	24.640	24.670	24.247	8,104,206
2021-12-01	26.020	26.090	25.010	25.540	25.102	8,466,025
2021-11-30	25.690	26.580	25.600	26.020	25.574	8,690,211
2021-11-29	26.700	27.130	25.460	25.720	25.279	15,716,563
2021-11-26	27.000	27.580	26.590	27.310	26.842	7,345,865
2021-11-25	27.560	27.890	27.000	27.140	26.675	8,441,658
2021-11-24	28.550	28.690	27.300	27.470	26.999	11,391,154
2021-11-23	28.560	28.930	28.260	28.540	28.051	9,084,658
2021-11-22	27.400	29.350	27.140	28.900	28.405	15,629,879
2021-11-19	26.710	27.560	26.710	27.260	26.793	7,589,000
2021-11-18	27.610	27.870	26.780	26.830	26.370	9,802,500
2021-11-17	27.800	28.300	27.420	27.740	27.265	8,711,824
2021-11-16	29.000	29.270	27.900	27.900	27.422	11,506,200
2021-11-15	28.880	30.060	28.640	29.170	28.670	15,960,302
2021-11-12	27.860	29.580	27.740	29.000	28.503	16,950,979
2021-11-11	28.000	28.440	27.740	27.900	27.422	14,765,102

← NewerPage 20 of 21 · 1,220 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.