Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.440	13.550	12.380	13.350	13.350	32,787,110
2025-07-24	12.320	12.440	12.250	12.420	12.420	4,502,550
2025-07-23	12.450	12.500	12.250	12.290	12.290	4,979,600
2025-07-22	12.550	12.590	12.350	12.420	12.420	5,807,200
2025-07-21	12.200	12.670	12.200	12.570	12.570	9,647,599
2025-07-18	12.390	12.490	12.160	12.190	12.190	6,623,275
2025-07-17	12.430	12.490	12.350	12.390	12.390	5,037,125
2025-07-16	12.400	12.520	12.350	12.430	12.430	3,811,300
2025-07-15	12.580	12.620	12.250	12.410	12.410	5,327,725
2025-07-14	12.600	12.600	12.440	12.550	12.550	4,046,100
2025-07-11	12.600	12.620	12.430	12.540	12.540	4,502,874
2025-07-10	12.650	12.720	12.420	12.560	12.560	5,303,525
2025-07-09	12.610	12.730	12.550	12.610	12.610	4,528,500
2025-07-08	12.310	12.620	12.300	12.600	12.600	5,892,275
2025-07-07	12.550	12.650	12.270	12.330	12.330	8,282,599
2025-07-04	12.860	12.900	12.500	12.550	12.550	5,773,000
2025-07-03	12.900	13.020	12.770	12.890	12.890	5,658,275
2025-07-02	12.800	12.920	12.660	12.910	12.910	5,674,725
2025-07-01	12.820	12.870	12.650	12.800	12.800	4,918,450
2025-06-30	12.730	12.900	12.730	12.820	12.820	5,229,825
2025-06-27	12.870	12.970	12.720	12.730	12.730	5,113,925
2025-06-26	12.860	13.080	12.780	12.870	12.870	7,449,600
2025-06-25	12.900	12.960	12.690	12.850	12.850	6,880,450
2025-06-24	12.730	12.960	12.650	12.950	12.950	7,039,524
2025-06-23	12.360	12.790	12.210	12.740	12.740	6,447,795
2025-06-20	12.300	12.650	12.280	12.450	12.450	5,894,205
2025-06-19	12.570	12.700	12.250	12.310	12.310	5,372,550
2025-06-18	12.340	12.740	12.290	12.680	12.680	7,270,900
2025-06-17	12.420	12.540	12.310	12.400	12.400	3,074,700
2025-06-16	12.220	12.520	12.220	12.420	12.420	4,128,775
2025-06-13	12.490	12.520	12.260	12.320	12.320	4,652,600
2025-06-12	12.620	12.730	12.470	12.590	12.590	5,120,100
2025-06-11	12.550	12.760	12.450	12.700	12.700	7,818,475
2025-06-10	12.740	12.830	12.300	12.510	12.510	9,335,340
2025-06-09	12.830	13.120	12.680	12.830	12.830	13,647,498
2025-06-06	11.900	13.650	11.850	12.930	12.930	20,399,389
2025-06-05	11.690	11.940	11.580	11.880	11.880	3,675,325
2025-06-04	11.560	11.710	11.560	11.690	11.690	2,307,875
2025-06-03	11.510	11.710	11.410	11.560	11.560	3,289,048
2025-05-30	11.710	11.780	11.460	11.520	11.520	4,701,200
2025-05-29	11.580	11.780	11.530	11.780	11.780	3,148,024
2025-05-28	11.810	11.940	11.520	11.560	11.522	4,169,000
2025-05-27	11.940	11.940	11.720	11.810	11.771	2,815,500
2025-05-26	11.770	11.920	11.670	11.890	11.851	2,977,225
2025-05-23	12.100	12.100	11.710	11.740	11.701	4,559,000
2025-05-22	12.200	12.350	11.880	11.990	11.951	4,532,874
2025-05-21	12.540	12.570	12.080	12.190	12.150	5,115,500
2025-05-20	12.270	12.570	12.200	12.540	12.499	3,840,550
2025-05-19	12.330	12.390	12.110	12.270	12.230	3,505,241
2025-05-16	12.220	12.490	12.220	12.330	12.290	2,431,200
2025-05-15	12.390	12.430	12.260	12.310	12.270	2,408,574
2025-05-14	12.430	12.590	12.300	12.450	12.409	3,798,600
2025-05-13	12.640	12.710	12.420	12.430	12.389	3,718,150
2025-05-12	12.410	12.500	12.400	12.490	12.449	2,913,600
2025-05-09	12.460	12.520	12.260	12.310	12.270	4,216,571
2025-05-08	12.430	12.530	12.290	12.520	12.479	6,389,650
2025-05-07	12.500	12.620	12.340	12.440	12.399	5,313,000
2025-05-06	12.240	12.380	12.110	12.380	12.339	4,408,800
2025-04-30	11.810	12.240	11.810	12.110	12.070	4,427,875
2025-04-29	11.480	11.930	11.370	11.810	11.771	4,674,300

← NewerPage 6 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.