Suzhou Inovance Automotive Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.650	21.760	21.330	21.690	21.638	7,065,442
2026-04-23	21.880	22.080	21.550	21.700	21.648	7,500,524
2026-04-22	21.940	21.940	21.720	21.820	21.767	5,671,107
2026-04-21	21.800	22.110	21.600	22.010	21.957	8,650,164
2026-04-20	21.750	21.880	21.600	21.800	21.747	6,250,138
2026-04-17	21.800	21.840	21.570	21.770	21.717	5,075,540
2026-04-16	21.790	21.810	21.660	21.770	21.717	5,401,495
2026-04-15	21.850	22.050	21.550	21.720	21.667	6,877,963
2026-04-14	21.900	21.900	21.590	21.790	21.737	6,931,435
2026-04-13	21.560	21.800	21.520	21.710	21.658	5,941,150
2026-04-10	21.420	21.870	21.380	21.710	21.658	9,090,133
2026-04-09	21.410	21.510	21.210	21.280	21.229	6,886,217
2026-04-08	21.180	21.680	21.140	21.660	21.608	11,658,740
2026-04-07	20.790	20.970	20.680	20.840	20.790	5,736,643
2026-04-03	20.850	20.900	20.560	20.770	20.720	6,952,237
2026-04-02	21.390	21.440	20.620	20.730	20.680	12,408,270
2026-04-01	21.520	21.580	21.240	21.400	21.348	9,456,194
2026-03-31	21.870	21.910	21.110	21.190	21.139	12,965,860
2026-03-30	22.000	22.010	21.570	21.790	21.737	17,859,891
2026-03-27	22.050	23.200	21.280	22.860	22.805	31,944,500
2026-03-26	24.150	24.150	23.320	23.320	23.264	5,899,337
2026-03-25	24.220	24.420	24.080	24.200	24.141	4,967,655
2026-03-24	24.600	24.890	23.660	24.220	24.161	7,453,872
2026-03-23	24.250	25.210	23.980	24.220	24.161	8,100,117
2026-03-20	25.370	25.820	24.590	24.590	24.531	6,842,820
2026-03-19	25.800	26.010	25.340	25.400	25.339	6,372,754
2026-03-18	26.420	26.480	25.680	26.100	26.037	11,396,260
2026-03-17	25.900	26.950	25.680	26.620	26.556	16,777,641
2026-03-16	25.380	26.150	25.050	25.960	25.897	7,489,512
2026-03-13	25.200	25.700	25.050	25.430	25.369	6,528,084
2026-03-12	25.180	25.360	24.950	25.270	25.209	4,192,795
2026-03-11	25.090	25.390	25.040	25.170	25.109	2,929,747
2026-03-10	25.080	25.300	25.030	25.110	25.049	3,246,600
2026-03-09	24.800	24.980	24.500	24.960	24.900	4,122,872
2026-03-06	24.550	25.170	24.500	25.140	25.079	3,964,045
2026-03-05	24.750	24.870	24.460	24.500	24.441	3,424,615
2026-03-04	24.300	24.770	24.300	24.450	24.391	4,219,263
2026-03-03	25.560	25.770	24.750	24.780	24.720	6,514,863
2026-03-02	25.940	25.950	25.320	25.500	25.438	6,479,965
2026-02-27	26.300	26.360	26.100	26.170	26.107	3,598,837
2026-02-26	26.210	26.400	26.010	26.400	26.336	6,180,120
2026-02-25	26.180	26.290	26.090	26.220	26.157	3,377,427
2026-02-24	26.060	26.200	25.940	26.170	26.107	3,506,444
2026-02-13	26.020	26.220	25.850	25.900	25.837	3,343,251
2026-02-12	26.180	26.200	25.970	26.020	25.957	3,224,005
2026-02-11	26.280	26.370	26.170	26.180	26.117	2,338,843
2026-02-10	26.500	26.500	26.300	26.310	26.246	2,743,841
2026-02-09	26.400	26.600	26.300	26.500	26.436	3,812,137
2026-02-06	26.190	26.380	26.030	26.250	26.187	2,955,754
2026-02-05	26.220	26.460	26.170	26.300	26.236	3,217,137
2026-02-04	26.200	26.400	26.070	26.340	26.276	3,882,378
2026-02-03	26.030	26.350	25.900	26.330	26.266	4,384,557
2026-02-02	26.090	26.390	25.810	25.860	25.797	4,737,811
2026-01-30	26.260	26.420	25.930	26.210	26.147	4,881,730
2026-01-29	26.410	26.690	26.200	26.310	26.246	5,585,171
2026-01-28	26.880	27.040	26.470	26.520	26.456	6,090,115
2026-01-27	27.090	27.150	26.230	27.040	26.975	8,503,608
2026-01-26	27.930	27.990	27.030	27.100	27.034	10,931,120
2026-01-23	27.750	27.990	27.630	27.900	27.833	8,233,244
2026-01-22	28.080	28.450	27.710	27.760	27.693	8,704,130

← NewerPage 3 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0430 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.