Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.880	13.300	12.840	13.110	13.110	11,872,630
2026-04-23	13.130	13.150	12.770	12.860	12.860	8,527,245
2026-04-22	12.800	13.250	12.770	13.200	13.200	10,012,370
2026-04-21	12.850	13.090	12.450	12.910	12.910	9,544,099
2026-04-20	13.020	13.160	12.850	12.930	12.930	6,847,704
2026-04-17	12.970	13.150	12.870	13.030	13.030	6,690,600
2026-04-16	12.910	13.080	12.760	13.060	13.060	7,018,545
2026-04-15	13.370	13.400	12.830	12.870	12.870	7,430,229
2026-04-14	13.350	13.400	12.930	13.310	13.310	7,216,350
2026-04-13	13.180	13.340	13.080	13.140	13.140	4,863,628
2026-04-10	13.360	13.620	13.140	13.230	13.230	6,092,472
2026-04-09	13.330	13.500	13.140	13.260	13.260	7,036,850
2026-04-08	12.990	13.540	12.990	13.500	13.500	10,454,950
2026-04-07	13.120	13.330	12.460	12.730	12.730	12,368,110
2026-04-03	13.740	13.770	13.190	13.240	13.240	4,979,250
2026-04-02	13.990	14.060	13.470	13.640	13.640	4,906,150
2026-04-01	14.080	14.150	13.690	13.980	13.980	7,022,800
2026-03-31	13.900	14.590	13.650	13.680	13.680	9,292,100
2026-03-30	13.530	13.950	13.420	13.810	13.810	6,567,200
2026-03-27	13.380	13.760	13.380	13.720	13.720	5,416,782
2026-03-26	13.990	14.120	13.500	13.600	13.600	5,214,838
2026-03-25	14.270	14.580	13.950	14.050	14.050	6,854,633
2026-03-24	13.840	14.120	13.560	14.120	14.120	7,794,375
2026-03-23	14.130	14.460	13.330	13.450	13.450	9,165,218
2026-03-20	15.180	15.300	14.420	14.510	14.510	6,776,807
2026-03-19	15.160	15.230	14.730	14.820	14.820	5,263,100
2026-03-18	15.110	15.300	14.900	15.300	15.300	5,263,787
2026-03-17	15.930	15.980	14.940	14.960	14.960	7,442,450
2026-03-16	15.780	16.010	15.450	15.800	15.800	5,761,175
2026-03-13	16.130	16.190	15.750	15.800	15.800	6,183,412
2026-03-12	16.400	16.700	15.960	16.130	16.130	7,771,083
2026-03-11	16.720	17.010	16.310	16.450	16.450	6,205,888
2026-03-10	16.610	16.820	16.400	16.770	16.770	7,781,205
2026-03-09	16.370	16.480	15.960	16.400	16.400	7,706,183
2026-03-06	16.710	16.840	16.350	16.660	16.660	8,034,075
2026-03-05	16.590	17.190	16.440	16.860	16.860	12,825,990
2026-03-04	15.250	16.740	15.210	16.400	16.400	13,584,330
2026-03-03	16.200	16.430	15.380	15.390	15.390	8,124,609
2026-03-02	16.750	16.880	16.120	16.210	16.210	10,269,780
2026-02-27	16.680	17.050	16.510	17.040	17.040	8,446,571
2026-02-26	17.000	17.000	16.700	16.730	16.730	7,683,650
2026-02-25	17.100	17.220	16.800	17.030	17.030	8,658,506
2026-02-24	17.320	17.420	17.010	17.100	17.100	7,157,950
2026-02-13	17.490	17.580	16.970	16.990	16.990	7,773,103
2026-02-12	17.380	17.680	17.180	17.180	17.180	9,753,600
2026-02-11	17.360	17.670	17.240	17.300	17.300	6,528,400
2026-02-10	17.700	17.890	17.370	17.470	17.470	10,230,050
2026-02-09	18.530	18.750	17.520	17.680	17.680	17,747,900
2026-02-06	18.050	19.120	17.900	18.440	18.440	19,797,150
2026-02-05	17.900	18.490	17.700	18.230	18.230	17,289,619
2026-02-04	16.760	18.200	16.700	18.080	18.080	24,281,131
2026-02-03	17.030	17.290	16.650	16.760	16.760	8,833,725
2026-02-02	15.820	17.430	15.820	16.880	16.880	13,773,800
2026-01-30	17.250	17.860	17.100	17.430	17.430	10,094,970
2026-01-29	18.450	18.500	17.420	17.520	17.520	13,249,100
2026-01-28	17.950	18.590	17.700	18.310	18.310	20,954,029
2026-01-27	18.000	18.300	17.250	17.830	17.830	14,108,850
2026-01-26	18.850	18.910	17.750	18.160	18.160	20,903,670
2026-01-23	17.820	19.270	17.790	18.910	18.910	23,648,949
2026-01-22	18.230	18.330	17.530	17.800	17.800	13,774,120

← NewerPage 3 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.