Inventronics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.980	11.980	11.520	11.710	11.672	15,255,066
2024-10-29	11.910	12.730	11.750	12.150	12.110	16,671,982
2024-10-28	11.790	11.930	11.660	11.880	11.841	6,214,275
2024-10-25	11.610	11.880	11.580	11.710	11.672	6,027,475
2024-10-24	11.550	11.640	11.390	11.580	11.542	5,213,450
2024-10-23	11.810	11.900	11.500	11.590	11.552	7,817,400
2024-10-22	11.870	12.040	11.670	11.810	11.771	8,542,356
2024-10-21	11.710	12.150	11.580	11.880	11.841	12,108,230
2024-10-18	11.130	11.830	11.090	11.610	11.572	10,423,294
2024-10-17	11.240	11.410	11.100	11.130	11.093	7,218,200
2024-10-16	11.020	11.320	10.900	11.110	11.074	6,738,500
2024-10-15	11.300	11.500	11.020	11.120	11.083	8,311,990
2024-10-14	10.940	11.300	10.700	11.280	11.243	9,363,958
2024-10-11	11.410	11.410	10.650	10.790	10.755	10,524,525
2024-10-10	11.650	11.970	11.290	11.520	11.482	12,018,789
2024-10-09	12.500	12.650	11.440	11.440	11.402	21,242,035
2024-10-08	13.390	13.390	11.700	12.970	12.927	29,810,104
2024-09-30	10.110	11.590	10.040	11.260	11.223	23,147,320
2024-09-27	9.480	10.120	9.480	9.830	9.798	14,324,350
2024-09-26	9.150	9.390	9.140	9.370	9.339	10,073,350
2024-09-25	9.350	9.490	9.190	9.260	9.230	12,662,811
2024-09-24	9.150	9.310	9.030	9.300	9.269	8,751,866
2024-09-23	9.120	9.180	8.980	9.150	9.120	4,493,950
2024-09-20	9.000	9.150	8.950	9.130	9.100	6,567,650
2024-09-19	8.900	9.070	8.770	9.050	9.020	5,601,100
2024-09-18	8.850	8.860	8.570	8.720	8.691	5,396,895
2024-09-13	9.060	9.060	8.830	8.860	8.831	3,764,883
2024-09-12	9.030	9.090	8.920	8.930	8.901	4,509,775
2024-09-11	9.050	9.150	8.970	9.030	9.000	4,828,961
2024-09-10	9.030	9.160	8.880	9.110	9.080	7,411,305
2024-09-09	9.050	9.050	8.850	8.980	8.951	5,032,655
2024-09-06	9.130	9.260	8.910	8.920	8.891	7,582,925
2024-09-05	9.110	9.240	9.030	9.130	9.100	7,253,145
2024-09-04	9.180	9.250	8.990	9.160	9.130	10,141,661
2024-09-03	9.280	9.380	9.120	9.310	9.279	17,682,622
2024-09-02	8.830	10.150	8.820	9.570	9.539	24,484,872
2024-08-30	8.630	9.010	8.580	8.870	8.841	10,545,322
2024-08-29	8.690	8.750	8.450	8.600	8.572	9,386,772
2024-08-28	8.140	8.530	8.130	8.520	8.492	5,523,725
2024-08-27	8.360	8.390	8.180	8.220	8.193	3,360,500
2024-08-26	8.120	8.440	8.120	8.410	8.382	4,071,425
2024-08-23	8.230	8.300	8.070	8.160	8.133	3,197,150
2024-08-22	8.390	8.440	8.200	8.230	8.203	4,174,900
2024-08-21	8.420	8.540	8.320	8.400	8.372	3,594,548
2024-08-20	8.470	8.590	8.350	8.400	8.372	4,575,600
2024-08-19	8.690	8.700	8.420	8.450	8.422	5,430,100
2024-08-16	8.700	8.880	8.650	8.700	8.671	7,509,800
2024-08-15	8.430	8.720	8.340	8.700	8.671	8,397,700
2024-08-14	8.370	8.490	8.330	8.430	8.402	4,033,400
2024-08-13	8.310	8.400	8.200	8.400	8.372	2,942,250
2024-08-12	8.360	8.400	8.220	8.260	8.233	3,446,600
2024-08-09	8.440	8.540	8.390	8.400	8.372	3,722,500
2024-08-08	8.490	8.490	8.260	8.360	8.333	4,744,525
2024-08-07	8.460	8.590	8.380	8.500	8.472	4,940,666
2024-08-06	8.330	8.440	8.250	8.410	8.382	5,849,264
2024-08-05	8.510	8.680	8.190	8.190	8.163	11,747,545
2024-08-02	9.010	9.150	8.750	8.780	8.751	8,410,500
2024-08-01	9.050	9.160	8.960	9.090	9.060	10,572,800
2024-07-31	8.750	9.120	8.540	9.110	9.080	13,113,900
2024-07-30	8.870	8.970	8.670	8.890	8.861	7,848,800

← NewerPage 9 of 21 · 1,212 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.