InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.470	15.620	14.310	14.380	14.380	13,474,545
2026-10-21	15.550	16.120	15.380	15.470	15.470	12,634,592
2026-10-20	15.020	15.540	14.880	15.360	15.360	10,692,700
2026-10-19	15.350	15.780	14.670	15.080	15.080	13,073,094
2026-10-16	15.600	16.320	15.230	15.440	15.440	12,540,485
2026-10-15	15.370	16.490	15.300	15.510	15.510	10,939,889
2026-10-14	16.040	16.140	15.560	15.600	15.600	8,534,121
2026-10-13	16.380	16.480	15.610	16.190	16.190	10,582,757
2026-10-12	17.310	17.350	16.450	16.600	16.600	9,046,113
2026-10-09	17.250	17.390	16.640	17.260	17.260	10,969,553
2026-10-08	19.000	19.350	17.070	17.330	17.330	20,109,439
2026-09-30	18.220	19.490	18.100	19.070	19.070	16,437,006
2026-09-29	17.400	18.870	17.300	18.200	18.200	15,647,223
2026-09-28	18.740	18.920	17.230	17.650	17.650	16,158,988
2026-09-24	19.800	20.020	18.620	18.750	18.750	10,675,917
2026-09-23	20.030	20.600	19.880	19.910	19.910	9,037,266
2026-09-22	19.430	20.980	19.430	20.230	20.230	13,801,408
2026-09-21	19.050	19.930	18.900	19.770	19.770	12,045,051
2026-09-18	18.760	19.280	18.640	18.720	18.720	8,034,453
2026-09-17	18.640	19.090	18.440	18.640	18.640	6,133,029
2026-09-16	18.390	18.860	18.230	18.580	18.580	7,341,304
2026-09-15	18.260	18.710	17.880	18.420	18.420	9,557,464
2026-09-14	17.140	18.430	16.930	18.290	18.290	13,955,398
2026-09-11	18.250	18.580	16.950	17.190	17.190	12,456,464
2026-09-10	18.920	18.920	18.310	18.430	18.430	5,969,073
2026-09-09	19.600	19.600	18.830	18.920	18.920	8,657,563
2026-09-08	19.370	20.050	19.040	19.600	19.600	8,908,643
2026-09-07	19.490	19.590	19.030	19.260	19.260	7,347,098
2026-09-04	19.940	20.560	19.380	19.490	19.490	9,154,878
2026-09-03	19.590	20.160	19.430	19.940	19.940	8,729,044
2026-09-02	19.700	20.240	19.210	19.590	19.590	9,549,105
2026-09-01	19.850	19.920	19.340	19.820	19.820	7,985,408
2026-08-31	19.820	20.070	19.520	19.870	19.870	8,116,696
2026-08-28	20.460	20.550	19.810	20.090	20.090	9,773,800
2026-08-27	19.910	20.580	19.160	20.460	20.460	15,485,826
2026-08-26	19.160	20.480	19.120	20.010	20.010	16,304,473
2026-08-25	19.080	19.450	18.230	19.160	19.160	15,470,612
2026-08-24	20.210	20.210	18.950	19.060	19.060	15,634,708
2026-08-21	20.790	20.900	18.670	20.000	20.000	33,344,704
2026-08-20	21.000	21.880	20.420	21.410	21.410	28,179,451
2026-08-19	21.330	21.630	20.100	20.370	20.370	19,108,862
2026-08-18	21.590	22.640	20.950	21.510	21.510	22,408,288
2026-08-17	20.920	22.180	20.430	21.700	21.700	17,520,589
2026-08-14	21.280	21.820	20.500	21.090	21.090	16,839,044
2026-08-13	20.610	22.080	20.300	21.210	21.210	25,207,891
2026-08-12	20.900	22.050	20.660	20.710	20.710	21,474,949
2026-08-11	20.130	21.880	19.970	20.960	20.960	24,958,682
2026-08-10	20.970	21.380	19.840	20.430	20.430	29,293,464
2026-08-07	18.930	20.810	18.820	20.770	20.770	30,093,207
2026-08-06	19.220	19.470	18.550	19.010	19.010	18,186,098
2026-08-05	18.480	19.580	18.380	19.210	19.210	18,559,795
2026-08-04	18.940	19.550	18.240	18.690	18.690	28,601,250
2026-08-03	20.160	20.420	18.570	18.790	18.790	18,756,162
2026-07-31	21.580	21.870	19.820	20.160	20.160	25,116,932
2026-07-30	23.020	23.180	21.050	21.250	21.250	20,278,199
2026-07-29	22.630	23.200	22.000	23.040	23.040	18,178,160
2026-07-28	24.030	24.260	22.500	22.630	22.630	15,564,286
2026-07-27	23.800	24.800	23.310	24.020	24.020	14,471,655
2026-07-24	24.800	25.080	23.750	23.810	23.810	16,855,198
2026-07-23	25.400	26.620	24.820	25.060	25.060	18,401,026

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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