InventisBio Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.270 | 7.270 | 7.010 | 7.090 | 7.090 | 2,106,593 |
| 2024-07-26 | 7.180 | 7.270 | 7.080 | 7.150 | 7.150 | 2,991,648 |
| 2024-07-25 | 7.050 | 7.460 | 6.920 | 7.190 | 7.190 | 5,323,362 |
| 2024-07-24 | 7.390 | 7.440 | 7.040 | 7.050 | 7.050 | 4,866,337 |
| 2024-07-23 | 7.670 | 7.760 | 7.400 | 7.410 | 7.410 | 4,475,286 |
| 2024-07-22 | 7.500 | 7.720 | 7.380 | 7.650 | 7.650 | 4,899,689 |
| 2024-07-19 | 7.270 | 7.530 | 7.250 | 7.470 | 7.470 | 4,666,486 |
| 2024-07-18 | 7.200 | 7.390 | 7.130 | 7.370 | 7.370 | 4,775,563 |
| 2024-07-17 | 7.280 | 7.410 | 7.190 | 7.300 | 7.300 | 4,228,997 |
| 2024-07-16 | 7.170 | 7.320 | 7.140 | 7.250 | 7.250 | 3,817,883 |
| 2024-07-15 | 7.480 | 7.480 | 7.100 | 7.210 | 7.210 | 6,042,830 |
| 2024-07-12 | 7.240 | 7.540 | 7.240 | 7.490 | 7.490 | 7,915,908 |
| 2024-07-11 | 6.810 | 7.350 | 6.810 | 7.200 | 7.200 | 8,230,440 |
| 2024-07-10 | 6.700 | 6.960 | 6.610 | 6.720 | 6.720 | 4,452,790 |
| 2024-07-09 | 6.720 | 6.830 | 6.500 | 6.730 | 6.730 | 6,313,179 |
| 2024-07-08 | 7.170 | 7.210 | 6.750 | 6.790 | 6.790 | 6,431,203 |
| 2024-07-05 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2024-07-04 | 7.050 | 7.090 | 6.700 | 6.740 | 6.740 | 5,136,292 |
| 2024-07-03 | 7.100 | 7.170 | 6.870 | 7.050 | 7.050 | 4,167,709 |
| 2024-07-02 | 7.090 | 7.180 | 6.990 | 7.060 | 7.060 | 4,004,338 |
| 2024-07-01 | 7.250 | 7.250 | 6.880 | 7.050 | 7.050 | 6,513,639 |
| 2024-06-28 | 7.280 | 7.460 | 7.160 | 7.230 | 7.230 | 5,346,480 |
| 2024-06-27 | 7.530 | 7.580 | 7.260 | 7.260 | 7.260 | 3,996,667 |
| 2024-06-26 | 7.430 | 7.630 | 7.320 | 7.540 | 7.540 | 5,712,126 |
| 2024-06-25 | 7.770 | 7.770 | 7.330 | 7.370 | 7.370 | 6,824,556 |
| 2024-06-24 | 8.100 | 8.130 | 7.620 | 7.660 | 7.660 | 5,819,326 |
| 2024-06-21 | 7.950 | 8.160 | 7.820 | 8.090 | 8.090 | 4,354,511 |
| 2024-06-20 | 7.990 | 8.230 | 7.900 | 7.930 | 7.930 | 4,082,049 |
| 2024-06-19 | 8.100 | 8.130 | 7.920 | 7.960 | 7.960 | 3,888,264 |
| 2024-06-18 | 8.180 | 8.180 | 8.010 | 8.060 | 8.060 | 2,934,645 |
| 2024-06-17 | 8.150 | 8.210 | 7.910 | 8.150 | 8.150 | 5,049,766 |
| 2024-06-14 | 8.410 | 8.520 | 8.110 | 8.130 | 8.130 | 4,406,689 |
| 2024-06-13 | 8.220 | 8.660 | 8.170 | 8.440 | 8.440 | 5,478,406 |
| 2024-06-12 | 8.380 | 8.430 | 8.150 | 8.280 | 8.280 | 4,689,239 |
| 2024-06-11 | 8.010 | 8.350 | 7.770 | 8.280 | 8.280 | 6,919,757 |
| 2024-06-07 | 7.950 | 8.090 | 7.850 | 8.030 | 8.030 | 4,572,809 |
| 2024-06-06 | 8.400 | 8.450 | 7.710 | 7.870 | 7.870 | 9,100,737 |
| 2024-06-05 | 8.450 | 8.650 | 8.330 | 8.360 | 8.360 | 4,201,240 |
| 2024-06-04 | 8.510 | 8.570 | 8.340 | 8.490 | 8.490 | 4,049,240 |
| 2024-06-03 | 8.640 | 8.690 | 8.430 | 8.580 | 8.580 | 4,083,145 |
| 2024-05-31 | 8.750 | 9.080 | 8.660 | 8.710 | 8.710 | 4,322,798 |
| 2024-05-30 | 8.650 | 8.710 | 8.420 | 8.670 | 8.670 | 3,325,110 |
| 2024-05-29 | 8.610 | 8.720 | 8.570 | 8.620 | 8.620 | 3,657,551 |
| 2024-05-28 | 8.570 | 8.900 | 8.490 | 8.630 | 8.630 | 4,041,422 |
| 2024-05-27 | 8.530 | 8.700 | 8.300 | 8.670 | 8.670 | 4,376,281 |
| 2024-05-24 | 8.580 | 8.670 | 8.480 | 8.530 | 8.530 | 4,493,029 |
| 2024-05-23 | 9.010 | 9.010 | 8.600 | 8.600 | 8.600 | 4,514,246 |
| 2024-05-22 | 9.040 | 9.120 | 8.930 | 8.960 | 8.960 | 3,853,241 |
| 2024-05-21 | 9.110 | 9.230 | 8.990 | 9.040 | 9.040 | 5,405,623 |
| 2024-05-20 | 9.400 | 9.580 | 9.200 | 9.230 | 9.230 | 5,129,825 |
| 2024-05-17 | 9.470 | 9.490 | 9.160 | 9.400 | 9.400 | 5,733,179 |
| 2024-05-16 | 9.400 | 9.540 | 9.330 | 9.390 | 9.390 | 3,933,658 |
| 2024-05-15 | 9.550 | 9.550 | 9.210 | 9.400 | 9.400 | 4,787,775 |
| 2024-05-14 | 9.370 | 9.590 | 9.250 | 9.530 | 9.530 | 6,530,010 |
| 2024-05-13 | 9.660 | 9.660 | 9.220 | 9.390 | 9.390 | 8,864,065 |
| 2024-05-10 | 9.980 | 10.020 | 9.660 | 9.680 | 9.680 | 5,009,149 |
| 2024-05-09 | 9.880 | 10.130 | 9.710 | 9.930 | 9.930 | 5,793,301 |
| 2024-05-08 | 9.970 | 10.060 | 9.660 | 9.790 | 9.790 | 6,979,209 |
| 2024-05-07 | 9.990 | 10.130 | 9.820 | 10.010 | 10.010 | 4,924,945 |
| 2024-05-06 | 9.890 | 10.050 | 9.760 | 9.910 | 9.910 | 7,365,244 |
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.