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
2021-10-25	25.600	26.200	24.980	25.950	25.505	9,205,906
2021-10-22	26.200	26.260	25.400	25.440	25.004	9,160,427
2021-10-21	27.030	27.480	26.080	26.240	25.790	15,025,098
2021-10-20	26.300	28.100	26.100	27.870	27.392	16,353,372
2021-10-19	26.510	26.690	25.510	26.170	25.721	9,559,618
2021-10-18	26.000	26.850	25.620	26.590	26.134	13,833,972
2021-10-15	24.500	26.390	23.750	26.380	25.928	20,017,672
2021-10-14	23.670	25.110	23.400	24.690	24.267	10,438,404

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.