Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.410	18.970	16.980	18.320	18.320	22,869,061
2026-01-20	18.800	18.800	17.200	17.350	17.350	28,355,660
2026-01-19	18.900	19.200	18.600	18.810	18.810	20,208,340
2026-01-16	18.380	20.000	18.350	19.290	19.290	34,651,725
2026-01-15	17.960	18.350	17.400	18.100	18.100	20,279,975
2026-01-14	16.810	18.390	16.740	18.200	18.200	29,319,678
2026-01-13	17.170	17.800	16.960	16.960	16.960	16,174,927
2026-01-12	17.470	17.700	17.200	17.430	17.430	18,428,585
2026-01-09	17.280	17.800	16.950	17.630	17.630	21,981,500
2026-01-08	18.100	18.120	17.120	17.210	17.210	27,171,385
2026-01-07	17.170	18.670	17.170	18.140	18.140	33,189,132
2026-01-06	16.010	17.910	15.900	17.480	17.480	35,912,253
2026-01-05	15.940	16.450	15.760	16.020	16.020	21,915,050
2025-12-31	16.300	16.480	15.830	15.970	15.970	23,602,911
2025-12-30	17.480	17.690	15.890	16.300	16.300	46,873,220
2025-12-29	14.720	17.760	14.640	17.760	17.760	47,610,503
2025-12-26	14.770	15.050	14.610	14.800	14.800	7,031,275
2025-12-25	15.070	15.080	14.600	14.860	14.860	6,210,100
2025-12-24	14.520	15.040	14.450	14.990	14.990	7,160,727
2025-12-23	14.550	14.750	14.350	14.560	14.560	5,508,650
2025-12-22	14.760	15.030	14.600	14.650	14.650	5,428,295
2025-12-19	15.000	15.150	14.680	14.780	14.780	4,768,585
2025-12-18	14.800	15.380	14.720	14.880	14.880	8,554,456
2025-12-17	14.760	14.990	14.430	14.930	14.930	6,072,195
2025-12-16	14.670	15.200	14.500	14.720	14.720	6,988,100
2025-12-15	14.930	15.060	14.620	14.740	14.740	6,254,550
2025-12-12	14.520	15.220	14.430	15.060	15.060	9,019,679
2025-12-11	14.820	14.900	14.490	14.520	14.520	4,923,600
2025-12-10	14.890	14.920	14.690	14.820	14.820	3,762,800
2025-12-09	14.990	15.500	14.900	14.940	14.940	6,481,878
2025-12-08	14.980	15.150	14.720	15.010	15.010	6,588,200
2025-12-05	14.600	15.090	14.430	14.980	14.980	7,343,050
2025-12-04	14.750	14.870	14.330	14.510	14.510	5,652,900
2025-12-03	15.320	15.370	14.700	14.790	14.790	8,469,566
2025-12-02	15.080	15.350	14.940	15.280	15.280	7,425,143
2025-12-01	14.800	15.470	14.800	15.150	15.150	11,731,420
2025-11-28	14.030	14.850	14.000	14.810	14.810	8,780,300
2025-11-27	13.830	14.380	13.730	14.040	14.040	5,862,000
2025-11-26	13.670	14.460	13.580	13.830	13.830	7,036,525
2025-11-25	13.440	13.830	13.400	13.680	13.680	4,390,500
2025-11-24	13.390	13.440	13.160	13.360	13.360	2,996,925
2025-11-21	13.800	13.950	13.060	13.250	13.250	7,004,474
2025-11-20	14.000	14.270	13.810	13.950	13.950	4,631,750
2025-11-19	14.560	14.820	13.870	13.990	13.990	7,037,300
2025-11-18	14.480	14.670	14.330	14.560	14.560	4,755,625
2025-11-17	14.510	14.580	14.330	14.490	14.490	4,459,500
2025-11-14	14.520	14.630	14.420	14.480	14.480	4,351,300
2025-11-13	14.890	14.910	14.520	14.600	14.600	5,983,427
2025-11-12	15.380	15.380	14.600	14.710	14.710	8,237,250
2025-11-11	15.990	16.160	15.320	15.420	15.420	8,052,925
2025-11-10	15.500	16.200	15.400	15.990	15.990	10,027,089
2025-11-07	15.620	16.130	15.410	15.460	15.460	8,620,025
2025-11-06	15.310	15.860	15.090	15.720	15.720	8,871,585
2025-11-05	14.800	15.420	14.590	15.320	15.320	7,310,240
2025-11-04	15.000	15.060	14.700	14.820	14.820	4,262,500
2025-11-03	15.080	15.110	14.510	15.000	15.000	7,380,000
2025-10-31	14.630	15.220	14.600	15.030	15.030	8,533,745
2025-10-30	15.230	15.280	14.400	14.600	14.600	14,027,845
2025-10-29	15.710	15.800	15.420	15.580	15.580	6,417,850
2025-10-28	15.450	16.080	15.310	15.790	15.790	8,023,158

← NewerPage 4 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.