Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.180	14.350	13.900	14.010	13.964	7,054,775
2025-01-22	14.430	14.540	13.890	14.010	13.964	8,036,769
2025-01-21	14.230	14.480	14.090	14.430	14.383	9,521,294
2025-01-20	14.010	14.550	14.000	14.200	14.153	9,432,677
2025-01-17	13.960	13.970	13.530	13.870	13.824	6,796,800
2025-01-16	14.090	14.130	13.810	13.970	13.924	9,741,350
2025-01-15	13.600	14.490	13.430	14.230	14.183	14,855,124
2025-01-14	13.110	13.590	13.110	13.550	13.506	7,804,705
2025-01-13	13.000	13.500	12.880	13.060	13.017	6,752,000
2025-01-10	13.470	13.730	13.250	13.280	13.236	7,235,565
2025-01-09	12.700	13.730	12.650	13.430	13.386	11,860,878
2025-01-08	12.580	13.010	12.000	12.850	12.808	7,802,953
2025-01-07	12.270	12.580	12.170	12.570	12.529	4,812,053
2025-01-06	12.600	12.750	12.000	12.180	12.140	6,882,403
2025-01-03	13.780	13.940	12.550	12.600	12.559	12,019,497
2025-01-02	14.020	14.400	13.610	13.740	13.695	11,511,596
2024-12-31	13.750	14.720	13.420	14.080	14.034	16,441,704
2024-12-30	13.850	13.900	13.290	13.600	13.555	6,560,440
2024-12-27	14.020	14.290	13.870	13.900	13.854	5,962,947
2024-12-26	13.550	14.420	13.530	14.060	14.014	8,470,585
2024-12-25	13.550	13.950	13.490	13.620	13.575	6,795,396
2024-12-24	14.210	14.210	13.360	13.630	13.585	8,039,301
2024-12-23	14.710	14.890	13.630	13.760	13.715	13,020,416
2024-12-20	14.360	14.860	14.330	14.700	14.652	13,637,247
2024-12-19	13.650	14.700	13.410	14.520	14.472	17,299,025
2024-12-18	13.810	14.070	13.610	13.680	13.635	11,443,969
2024-12-17	14.750	15.000	13.900	13.930	13.884	18,918,497
2024-12-16	15.200	16.680	14.800	14.880	14.831	35,407,074
2024-12-13	14.220	15.250	14.080	15.140	15.090	27,139,996
2024-12-12	14.440	14.620	14.140	14.170	14.123	10,345,162
2024-12-11	14.550	14.830	14.250	14.590	14.542	14,015,848
2024-12-10	14.520	14.980	14.080	14.700	14.652	24,717,650
2024-12-09	13.750	14.380	13.750	14.160	14.114	17,972,925
2024-12-06	13.840	13.940	13.600	13.750	13.705	9,659,925
2024-12-05	13.080	14.030	13.060	13.860	13.814	16,751,800
2024-12-04	13.600	13.610	13.000	13.140	13.097	11,261,814
2024-12-03	13.980	13.980	13.460	13.610	13.565	13,703,515
2024-12-02	14.060	14.190	13.760	13.980	13.934	20,897,972
2024-11-29	14.060	14.360	13.550	14.180	14.133	24,811,679
2024-11-28	14.030	15.500	13.970	14.150	14.104	33,966,398
2024-11-27	13.150	14.670	13.150	14.390	14.343	35,250,780
2024-11-26	14.010	14.100	13.290	13.480	13.436	29,491,732
2024-11-25	12.710	14.960	12.620	14.520	14.472	49,797,519
2024-11-22	12.490	13.590	12.330	12.900	12.858	33,214,555
2024-11-21	11.770	13.590	11.740	12.840	12.798	30,061,315
2024-11-20	11.600	11.800	11.580	11.800	11.761	4,863,563
2024-11-19	11.210	11.620	11.210	11.620	11.582	5,912,875
2024-11-18	11.840	11.850	11.130	11.210	11.173	8,485,375
2024-11-15	11.900	12.230	11.750	11.770	11.731	6,696,168
2024-11-14	12.410	12.460	11.950	11.960	11.921	7,795,350
2024-11-13	12.230	12.520	12.160	12.430	12.389	9,151,868
2024-11-12	12.380	12.580	12.150	12.270	12.230	11,094,509
2024-11-11	11.880	12.370	11.880	12.370	12.329	10,544,080
2024-11-08	12.190	12.300	11.880	11.940	11.901	10,460,540
2024-11-07	11.590	12.090	11.500	12.080	12.040	13,002,343
2024-11-06	11.620	11.830	11.510	11.680	11.642	9,278,100
2024-11-05	11.340	11.650	11.240	11.590	11.552	8,009,150
2024-11-04	11.100	11.490	11.100	11.340	11.303	6,068,547
2024-11-01	11.670	11.830	11.010	11.080	11.044	11,377,625
2024-10-31	11.680	11.810	11.500	11.640	11.602	9,609,183

← NewerPage 8 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.