Inventronics Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.500 | 10.890 | 9.780 | 10.890 | 10.890 | 12,148,653 |
| 2026-10-22 | 11.000 | 11.260 | 10.670 | 10.690 | 10.690 | 7,252,525 |
| 2026-10-21 | 11.120 | 11.170 | 10.980 | 11.030 | 11.030 | 7,307,575 |
| 2026-10-20 | 11.010 | 11.240 | 10.980 | 11.120 | 11.120 | 9,461,135 |
| 2026-10-19 | 11.240 | 11.370 | 10.980 | 11.170 | 11.170 | 13,772,712 |
| 2026-10-16 | 11.140 | 11.670 | 11.020 | 11.240 | 11.240 | 20,988,569 |
| 2026-10-15 | 10.120 | 11.350 | 10.000 | 10.910 | 10.910 | 20,225,051 |
| 2026-10-14 | 10.600 | 10.650 | 10.240 | 10.290 | 10.290 | 4,292,856 |
| 2026-10-13 | 10.400 | 10.790 | 10.100 | 10.670 | 10.670 | 5,468,960 |
| 2026-10-12 | 10.320 | 10.630 | 10.260 | 10.530 | 10.530 | 4,915,625 |
| 2026-10-09 | 10.240 | 10.400 | 9.910 | 10.380 | 10.380 | 6,421,900 |
| 2026-10-08 | 10.770 | 10.770 | 10.220 | 10.310 | 10.310 | 4,746,306 |
| 2026-09-30 | 10.680 | 10.790 | 10.550 | 10.650 | 10.650 | 4,556,400 |
| 2026-09-29 | 10.520 | 10.690 | 10.330 | 10.600 | 10.600 | 3,549,600 |
| 2026-09-28 | 10.620 | 10.630 | 10.330 | 10.480 | 10.480 | 5,530,313 |
| 2026-09-24 | 10.700 | 10.840 | 10.530 | 10.600 | 10.600 | 3,889,325 |
Page 1 of 1 · 16 trading days
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.