Suzhou Inovance Automotive Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.650	28.190	27.450	28.100	28.032	8,393,608
2026-01-20	27.650	28.500	27.650	27.850	27.783	10,789,160
2026-01-19	28.180	28.240	27.700	27.760	27.693	8,938,944
2026-01-16	27.380	28.160	27.380	28.080	28.012	14,814,120
2026-01-15	27.120	27.880	27.040	27.370	27.304	9,090,594
2026-01-14	27.120	27.550	26.850	27.190	27.124	10,400,030
2026-01-13	27.500	27.780	27.100	27.150	27.084	10,156,730
2026-01-12	27.700	27.700	27.200	27.500	27.434	11,516,440
2026-01-09	27.160	27.720	27.000	27.630	27.563	12,251,280
2026-01-08	27.030	27.240	26.910	27.160	27.094	7,834,013
2026-01-07	26.850	27.270	26.800	27.120	27.054	9,584,017
2026-01-06	26.950	26.950	26.730	26.910	26.845	7,593,307
2026-01-05	26.440	26.960	26.210	26.850	26.785	8,504,953
2025-12-31	26.480	27.080	26.030	26.440	26.376	8,998,724
2025-12-30	26.500	26.670	26.170	26.280	26.216	6,928,593
2025-12-29	26.560	26.840	26.470	26.530	26.466	4,567,133
2025-12-26	27.140	27.140	26.550	26.720	26.655	7,318,377
2025-12-25	27.030	27.390	26.900	27.050	26.985	7,612,017
2025-12-24	26.630	26.980	26.500	26.920	26.855	5,772,536
2025-12-23	26.860	27.000	26.440	26.500	26.436	6,541,171
2025-12-22	26.800	27.100	26.620	26.960	26.895	8,753,729
2025-12-19	25.880	27.400	25.760	26.930	26.865	15,481,010
2025-12-18	25.800	26.240	25.700	25.760	25.698	5,140,847
2025-12-17	26.180	26.430	25.550	25.960	25.897	8,758,516
2025-12-16	26.070	26.870	26.060	26.430	26.366	11,692,550
2025-12-15	25.800	26.590	25.730	26.020	25.957	5,664,827
2025-12-12	26.090	26.190	25.800	25.930	25.867	4,280,782
2025-12-11	26.560	26.630	26.030	26.060	25.997	6,165,793
2025-12-10	26.220	26.670	25.940	26.570	26.506	6,642,474
2025-12-09	26.080	26.560	26.000	26.240	26.177	7,489,351
2025-12-08	25.850	26.230	25.840	26.070	26.007	5,622,097
2025-12-05	25.800	25.980	25.360	25.850	25.787	5,707,597
2025-12-04	25.560	26.180	25.260	25.940	25.877	7,533,820
2025-12-03	26.550	26.650	25.510	25.610	25.548	10,389,250
2025-12-02	26.750	26.750	26.430	26.560	26.496	3,799,714
2025-12-01	26.360	26.830	26.280	26.720	26.655	5,636,152
2025-11-28	26.550	26.640	26.110	26.360	26.296	5,608,300
2025-11-27	26.510	26.960	26.490	26.550	26.486	5,272,518
2025-11-26	26.770	26.840	26.410	26.510	26.446	4,993,697
2025-11-25	26.400	27.050	26.400	26.770	26.705	6,916,680
2025-11-24	26.300	26.630	26.030	26.350	26.286	6,111,486
2025-11-21	26.800	27.060	26.070	26.350	26.286	9,285,244
2025-11-20	27.380	27.540	26.910	26.920	26.855	7,375,565
2025-11-19	27.500	27.760	27.260	27.380	27.314	6,240,317
2025-11-18	28.340	28.380	27.550	27.610	27.543	9,803,561
2025-11-17	28.600	28.600	28.140	28.430	28.361	8,054,396
2025-11-14	28.010	29.160	27.910	28.720	28.651	15,869,020
2025-11-13	28.460	28.470	28.120	28.210	28.142	9,209,136
2025-11-12	27.790	28.490	27.600	28.450	28.381	13,854,350
2025-11-11	28.080	28.080	27.730	27.770	27.703	5,957,085
2025-11-10	27.790	28.090	27.590	28.030	27.962	7,970,851
2025-11-07	28.500	28.500	27.810	27.820	27.753	14,244,760
2025-11-06	28.610	28.740	28.410	28.660	28.591	9,060,969
2025-11-05	28.060	28.880	27.960	28.850	28.780	11,767,670
2025-11-04	28.650	28.860	28.010	28.310	28.242	11,064,690
2025-11-03	28.400	28.700	28.170	28.690	28.621	9,685,683
2025-10-31	28.200	29.000	28.200	28.390	28.321	11,883,850
2025-10-30	29.000	29.000	28.180	28.260	28.192	18,313,699
2025-10-29	28.910	29.270	28.790	29.210	29.139	16,043,850
2025-10-28	29.190	29.550	28.890	29.090	29.020	15,398,150

← NewerPage 4 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.