Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.220	16.370	15.360	15.490	15.490	9,617,808
2025-10-24	15.810	16.660	15.810	16.140	16.140	10,333,775
2025-10-23	15.580	15.870	15.110	15.810	15.810	7,039,375
2025-10-22	15.510	15.890	15.400	15.620	15.620	5,068,275
2025-10-21	15.590	15.940	15.430	15.710	15.710	4,832,517
2025-10-20	15.700	15.940	15.390	15.570	15.570	5,448,306
2025-10-17	16.740	16.790	15.460	15.470	15.470	9,395,665
2025-10-16	16.910	17.180	16.260	16.410	16.410	9,522,025
2025-10-15	15.800	16.510	15.580	16.460	16.460	10,106,150
2025-10-14	16.380	16.780	15.580	15.670	15.670	10,754,117
2025-10-13	15.680	16.490	15.210	16.220	16.220	10,497,730
2025-10-10	16.720	17.000	16.180	16.620	16.620	10,066,940
2025-10-09	17.470	17.720	16.620	16.800	16.800	14,765,282
2025-09-30	16.400	17.860	16.390	17.430	17.430	16,985,500
2025-09-29	16.120	16.760	16.120	16.400	16.400	9,183,300
2025-09-26	16.390	16.550	16.060	16.190	16.190	6,995,950
2025-09-25	16.580	16.850	16.260	16.380	16.380	8,756,029
2025-09-24	16.100	16.850	15.810	16.580	16.580	16,144,246
2025-09-23	17.600	17.780	15.920	16.310	16.310	29,777,754
2025-09-22	18.450	18.500	17.700	18.150	18.150	18,523,844
2025-09-19	16.370	18.780	16.200	18.650	18.650	35,273,138
2025-09-18	16.770	17.290	16.110	16.340	16.340	15,408,850
2025-09-17	17.050	17.090	16.620	16.740	16.740	13,056,950
2025-09-16	16.180	17.060	16.040	17.050	17.050	17,995,590
2025-09-15	16.290	16.370	15.910	16.210	16.210	10,693,625
2025-09-12	16.360	16.700	16.060	16.210	16.210	13,054,850
2025-09-11	15.910	16.340	15.700	16.290	16.290	11,996,550
2025-09-10	16.040	16.320	15.870	16.020	16.020	11,488,837
2025-09-09	15.850	16.530	15.710	15.920	15.920	19,163,362
2025-09-08	15.990	15.990	15.500	15.860	15.860	17,693,160
2025-09-05	14.100	16.110	14.050	15.990	15.990	32,605,720
2025-09-04	14.250	14.440	13.740	13.980	13.980	7,892,117
2025-09-03	14.400	14.500	14.190	14.200	14.200	6,945,267
2025-09-02	14.810	14.940	14.100	14.300	14.300	11,308,100
2025-09-01	14.780	15.080	14.520	14.940	14.940	11,743,400
2025-08-29	15.000	15.070	14.530	14.560	14.560	12,149,342
2025-08-28	15.010	15.300	14.650	15.070	15.070	14,104,471
2025-08-27	15.600	16.250	15.000	15.030	15.030	26,028,612
2025-08-26	16.030	16.490	15.810	16.070	16.070	16,809,497
2025-08-25	15.110	17.140	15.030	16.250	16.250	30,067,829
2025-08-22	15.300	15.300	14.920	15.100	15.100	11,619,450
2025-08-21	15.570	15.640	15.060	15.210	15.210	13,177,800
2025-08-20	15.990	15.990	15.210	15.640	15.640	19,014,451
2025-08-19	14.880	16.050	14.740	15.900	15.900	25,171,855
2025-08-18	14.140	15.100	14.140	14.890	14.890	18,651,125
2025-08-15	13.970	14.180	13.890	14.070	14.070	8,459,275
2025-08-14	14.430	14.490	13.960	13.970	13.970	11,108,425
2025-08-13	14.080	14.780	14.080	14.420	14.420	15,179,400
2025-08-12	14.300	14.600	13.970	14.080	14.080	10,961,775
2025-08-11	14.050	14.450	14.040	14.300	14.300	11,667,275
2025-08-08	14.140	14.190	13.850	14.110	14.110	8,189,200
2025-08-07	14.200	14.320	13.950	14.100	14.100	12,114,225
2025-08-06	13.730	14.400	13.650	14.200	14.200	18,326,150
2025-08-05	14.010	14.070	13.730	13.820	13.820	10,344,419
2025-08-04	14.000	14.200	13.790	14.040	14.040	14,376,484
2025-08-01	13.260	14.300	13.190	14.130	14.130	25,782,484
2025-07-31	13.370	13.550	13.100	13.180	13.180	9,629,969
2025-07-30	13.670	13.700	13.260	13.410	13.410	10,997,950
2025-07-29	13.610	13.780	13.500	13.740	13.740	14,389,100
2025-07-28	13.500	13.900	13.260	13.660	13.660	24,442,150

← NewerPage 5 of 21 · 1,219 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.