Inventronics Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 28.650 | 29.700 | 28.330 | 28.450 | 27.962 | 25,852,633 |
| 2021-11-09 | 26.280 | 29.280 | 25.800 | 28.220 | 27.736 | 24,740,136 |
| 2021-11-08 | 25.590 | 26.560 | 25.400 | 25.980 | 25.535 | 8,943,026 |
| 2021-11-05 | 26.860 | 27.340 | 26.000 | 26.000 | 25.554 | 9,735,180 |
| 2021-11-04 | 26.480 | 27.040 | 26.210 | 26.700 | 26.242 | 10,612,973 |
| 2021-11-03 | 26.300 | 26.740 | 25.700 | 26.350 | 25.898 | 8,219,800 |
| 2021-11-02 | 26.230 | 27.190 | 25.850 | 26.510 | 26.056 | 15,589,955 |
| 2021-11-01 | 24.080 | 26.370 | 23.850 | 26.270 | 25.820 | 14,166,266 |
| 2021-10-29 | 23.950 | 24.780 | 23.690 | 24.140 | 23.726 | 7,614,690 |
| 2021-10-28 | 24.710 | 24.840 | 23.200 | 23.480 | 23.078 | 12,259,090 |
| 2021-10-27 | 25.230 | 25.510 | 24.910 | 25.160 | 24.729 | 6,548,150 |
| 2021-10-26 | 25.480 | 25.660 | 25.180 | 25.300 | 24.866 | 8,581,783 |
← NewerPage 21 of 21 · 1,212 trading days
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.