Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.700	11.770	11.450	11.480	11.442	2,904,425
2025-04-25	11.590	11.770	11.590	11.700	11.662	2,931,825
2025-04-24	11.890	11.890	11.470	11.590	11.552	3,355,600
2025-04-23	11.710	11.900	11.710	11.840	11.801	3,901,550
2025-04-22	11.790	11.800	11.620	11.710	11.672	3,555,300
2025-04-21	11.450	11.800	11.430	11.770	11.731	3,763,300
2025-04-18	11.620	11.740	11.390	11.500	11.462	3,966,410
2025-04-17	11.400	11.920	11.360	11.680	11.642	5,328,425
2025-04-16	11.700	11.840	11.340	11.480	11.442	3,425,900
2025-04-15	11.830	11.900	11.500	11.730	11.691	4,876,800
2025-04-14	11.940	12.270	11.650	11.710	11.672	8,365,800
2025-04-11	11.120	11.310	11.000	11.200	11.163	4,465,600
2025-04-10	11.100	11.430	11.100	11.140	11.103	7,321,430
2025-04-09	9.970	10.900	9.010	10.750	10.715	10,604,490
2025-04-08	10.260	10.980	9.970	10.270	10.236	9,305,250
2025-04-07	12.000	12.410	10.520	10.520	10.485	11,555,719
2025-04-03	12.800	13.220	12.800	13.150	13.107	3,863,100
2025-04-02	13.060	13.150	12.900	12.940	12.898	2,882,860
2025-04-01	13.090	13.240	13.010	13.060	13.017	3,160,900
2025-03-31	12.880	13.200	12.720	13.080	13.037	3,678,713
2025-03-28	13.050	13.290	12.900	12.920	12.878	3,575,700
2025-03-27	12.970	13.090	12.780	13.010	12.967	2,642,100
2025-03-26	12.850	13.140	12.850	13.060	13.017	3,375,200
2025-03-25	13.180	13.180	12.820	12.990	12.947	5,210,540
2025-03-24	13.660	13.690	12.750	13.120	13.077	9,192,800
2025-03-21	13.750	13.900	13.580	13.730	13.685	7,611,033
2025-03-20	14.060	14.120	13.860	13.930	13.884	6,270,475
2025-03-19	14.250	14.280	14.030	14.110	14.064	6,669,461
2025-03-18	14.250	14.660	14.020	14.300	14.253	11,634,250
2025-03-17	14.200	14.200	13.940	13.980	13.934	7,319,272
2025-03-14	14.050	14.150	13.900	14.090	14.044	6,663,739
2025-03-13	14.540	14.730	13.900	14.060	14.014	9,898,325
2025-03-12	14.140	14.940	14.040	14.540	14.492	13,410,914
2025-03-11	13.820	14.070	13.800	14.060	14.014	5,527,900
2025-03-10	14.160	14.220	13.960	14.110	14.064	6,420,475
2025-03-07	14.500	14.580	14.040	14.160	14.114	10,200,400
2025-03-06	14.210	14.660	14.110	14.560	14.512	8,848,900
2025-03-05	14.210	14.220	13.900	14.210	14.163	7,051,725
2025-03-04	13.990	14.220	13.940	14.200	14.153	6,861,850
2025-03-03	14.350	14.520	13.980	14.110	14.064	10,979,520
2025-02-28	15.200	15.270	14.200	14.320	14.273	12,587,600
2025-02-27	15.590	15.750	14.760	15.220	15.170	14,171,596
2025-02-26	15.890	16.050	15.550	15.640	15.589	10,801,550
2025-02-25	15.810	16.280	15.660	15.830	15.778	13,705,834
2025-02-24	15.560	16.350	15.520	16.140	16.087	19,704,483
2025-02-21	15.460	15.930	15.060	15.880	15.828	25,006,489
2025-02-20	13.730	15.950	13.660	15.480	15.429	34,282,855
2025-02-19	13.620	13.850	13.560	13.690	13.645	4,849,150
2025-02-18	14.180	14.180	13.610	13.640	13.595	6,430,900
2025-02-17	13.760	14.230	13.760	14.140	14.094	8,306,400
2025-02-14	13.850	13.960	13.660	13.760	13.715	5,335,180
2025-02-13	14.090	14.150	13.830	13.960	13.914	6,645,900
2025-02-12	14.120	14.240	14.020	14.140	14.094	6,105,677
2025-02-11	14.270	14.380	14.010	14.160	14.114	6,621,262
2025-02-10	14.000	14.560	13.970	14.310	14.263	9,272,725
2025-02-07	14.190	14.250	13.880	14.060	14.014	9,418,169
2025-02-06	13.670	14.230	13.670	14.170	14.123	6,448,705
2025-02-05	13.650	13.900	13.630	13.860	13.814	3,678,000
2025-01-27	14.300	14.300	13.610	13.620	13.575	7,289,275
2025-01-24	13.910	14.440	13.820	14.320	14.273	8,744,800

← NewerPage 7 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.