IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.510	18.890	18.210	18.870	18.870	18,042,537
2026-07-22	19.480	19.760	18.770	18.910	18.910	28,436,300
2026-07-21	18.940	20.100	18.530	19.830	19.830	43,171,558
2026-07-20	19.500	19.690	18.790	19.690	19.690	39,480,989
2026-07-17	20.170	20.380	17.800	17.900	17.900	31,025,411
2026-07-16	18.570	20.100	18.440	19.500	19.500	27,016,171
2026-07-15	18.080	19.120	18.000	18.610	18.610	15,994,786
2026-07-14	18.200	18.760	17.620	18.060	18.060	15,920,100
2026-07-13	19.090	19.580	18.210	18.360	18.360	19,558,643
2026-07-10	18.540	20.280	18.350	19.330	19.330	30,000,400
2026-07-09	18.240	19.650	17.880	18.890	18.890	22,046,313
2026-07-08	18.180	18.610	17.700	18.420	18.420	13,853,892
2026-07-07	18.230	18.670	18.050	18.180	18.180	11,886,000
2026-07-06	18.880	19.160	18.320	18.340	18.340	18,014,000
2026-07-03	20.200	20.460	19.200	19.260	19.260	29,236,100
2026-07-02	20.670	21.540	19.860	20.600	20.600	32,855,422
2026-07-01	20.290	20.740	19.910	20.270	20.270	16,469,000
2026-06-30	19.760	20.550	19.270	20.290	20.290	18,319,200
2026-06-29	19.840	21.260	19.700	20.140	20.140	24,049,800
2026-06-26	21.030	21.080	20.000	20.010	20.010	16,959,100
2026-06-25	21.490	21.930	21.160	21.240	21.240	15,794,956
2026-06-24	22.200	22.630	21.500	21.900	21.900	19,504,357
2026-06-23	22.920	23.500	22.010	22.120	22.120	26,767,134
2026-06-22	20.720	22.920	20.440	22.920	22.920	36,565,162
2026-06-18	19.950	21.190	19.700	20.840	20.840	21,650,502
2026-06-17	20.500	20.600	19.970	20.090	20.090	13,504,790
2026-06-16	20.750	20.860	20.090	20.590	20.590	13,484,972
2026-06-15	20.150	20.690	20.110	20.670	20.670	16,672,857
2026-06-12	20.190	20.530	19.850	19.970	19.970	16,357,829
2026-06-11	20.540	20.620	19.840	19.950	19.950	19,994,657
2026-06-10	21.070	21.860	20.540	20.750	20.750	21,599,595
2026-06-09	22.100	22.370	21.110	21.450	21.450	22,167,900
2026-06-08	22.710	23.220	21.810	21.970	21.970	26,617,049
2026-06-05	24.410	24.630	23.050	23.770	23.770	26,158,222
2026-06-04	24.950	24.950	23.800	24.110	24.110	28,983,800
2026-06-03	25.810	26.120	24.940	25.230	25.230	31,163,578
2026-06-02	26.480	26.880	25.490	26.250	26.250	43,584,310
2026-06-01	24.240	26.440	24.210	26.440	26.440	22,591,410
2026-05-29	25.030	25.140	23.920	24.040	24.040	26,805,585
2026-05-28	25.280	25.780	24.400	24.730	24.730	36,675,922
2026-05-27	25.850	25.850	25.440	25.850	25.850	23,821,932
2026-05-26	24.410	24.490	23.000	23.500	23.500	21,778,663
2026-05-25	25.360	26.100	24.290	24.670	24.670	19,760,600
2026-05-22	25.610	25.830	24.950	25.100	25.100	16,095,204
2026-05-21	26.510	27.280	25.500	25.610	25.610	20,441,500
2026-05-20	26.550	27.720	26.550	26.750	26.750	26,727,674
2026-05-19	25.330	27.560	25.030	27.290	27.290	37,058,106
2026-05-18	24.500	25.600	24.480	25.340	25.340	17,690,900
2026-05-15	24.630	25.550	24.630	24.860	24.860	22,561,600
2026-05-14	26.590	26.870	24.520	24.550	24.550	29,309,066
2026-05-13	26.180	26.600	25.790	26.370	26.370	18,284,600
2026-05-12	26.950	26.950	26.190	26.300	26.300	20,355,500
2026-05-11	26.620	27.830	26.060	27.120	27.120	35,484,382
2026-05-08	27.230	27.620	26.510	26.610	26.610	27,729,072
2026-05-07	26.460	27.290	26.450	27.280	27.280	32,144,871
2026-05-06	25.500	27.140	25.500	26.520	26.520	26,095,497
2026-04-30	25.600	26.040	24.980	25.020	25.020	14,102,700
2026-04-29	25.000	26.130	25.000	25.350	25.350	16,758,867
2026-04-28	26.000	26.000	24.900	25.130	25.130	16,213,789
2026-04-27	26.300	26.770	25.900	26.170	26.170	13,037,697

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.1500 CNY
2022-06-20	0.0400 CNY
2021-05-28	0.1000 CNY
2020-05-22	0.1500 CNY
2019-06-03	0.1100 CNY

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