InventisBio Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.920 | 9.920 | 9.190 | 9.760 | 9.760 | 11,219,985 |
| 2024-04-29 | 9.800 | 10.130 | 9.730 | 9.970 | 9.970 | 6,597,525 |
| 2024-04-26 | 9.610 | 9.770 | 9.470 | 9.710 | 9.710 | 8,279,728 |
| 2024-04-25 | 9.460 | 9.880 | 9.310 | 9.610 | 9.610 | 7,500,163 |
| 2024-04-24 | 9.520 | 9.670 | 9.300 | 9.470 | 9.470 | 8,578,198 |
| 2024-04-23 | 8.690 | 9.650 | 8.620 | 9.600 | 9.600 | 15,156,762 |
| 2024-04-22 | 8.010 | 8.880 | 7.910 | 8.760 | 8.760 | 13,879,180 |
| 2024-04-19 | 8.280 | 8.280 | 7.940 | 8.010 | 8.010 | 8,474,660 |
| 2024-04-18 | 8.670 | 8.720 | 8.300 | 8.320 | 8.320 | 11,474,578 |
| 2024-04-17 | 8.340 | 8.670 | 8.250 | 8.670 | 8.670 | 9,928,132 |
| 2024-04-16 | 8.830 | 8.920 | 8.010 | 8.150 | 8.150 | 14,794,502 |
| 2024-04-15 | 9.480 | 9.520 | 8.730 | 8.920 | 8.920 | 9,416,418 |
| 2024-04-12 | 9.720 | 9.740 | 9.420 | 9.490 | 9.490 | 5,124,347 |
| 2024-04-11 | 9.810 | 9.890 | 9.500 | 9.650 | 9.650 | 7,196,274 |
| 2024-04-10 | 10.540 | 10.570 | 9.820 | 9.940 | 9.940 | 7,852,761 |
| 2024-04-09 | 10.020 | 10.570 | 9.920 | 10.510 | 10.510 | 6,616,428 |
| 2024-04-08 | 10.490 | 10.500 | 10.000 | 10.100 | 10.100 | 8,002,632 |
| 2024-04-03 | 10.620 | 11.060 | 10.480 | 10.540 | 10.540 | 8,634,334 |
| 2024-04-02 | 10.400 | 10.730 | 10.250 | 10.570 | 10.570 | 5,961,721 |
| 2024-04-01 | 10.010 | 10.660 | 9.900 | 10.500 | 10.500 | 9,676,411 |
| 2024-03-29 | 10.180 | 10.310 | 9.910 | 10.050 | 10.050 | 2,429,871 |
| 2024-03-28 | 10.010 | 10.400 | 9.910 | 10.180 | 10.180 | 6,279,601 |
| 2024-03-27 | 10.600 | 10.630 | 10.050 | 10.090 | 10.090 | 6,910,702 |
| 2024-03-26 | 10.480 | 10.660 | 10.210 | 10.580 | 10.580 | 7,672,426 |
| 2024-03-25 | 11.090 | 11.190 | 10.400 | 10.560 | 10.560 | 14,643,210 |
| 2024-03-22 | 11.510 | 11.630 | 11.110 | 11.120 | 11.120 | 5,820,719 |
| 2024-03-21 | 11.800 | 11.930 | 11.390 | 11.540 | 11.540 | 9,649,174 |
| 2024-03-20 | 11.750 | 12.050 | 11.750 | 11.860 | 11.860 | 8,218,318 |
| 2024-03-19 | 12.120 | 12.170 | 11.620 | 11.770 | 11.770 | 10,587,623 |
| 2024-03-18 | 12.380 | 12.400 | 11.910 | 11.990 | 11.990 | 12,138,035 |
| 2024-03-15 | 12.440 | 12.800 | 11.950 | 12.380 | 12.380 | 9,533,472 |
| 2024-03-14 | 13.220 | 13.220 | 12.070 | 12.340 | 12.340 | 25,309,707 |
| 2024-03-13 | 11.380 | 11.900 | 11.170 | 11.700 | 11.700 | 6,903,569 |
| 2024-03-12 | 11.150 | 11.380 | 10.980 | 11.320 | 11.320 | 6,038,620 |
| 2024-03-11 | 10.850 | 11.140 | 10.600 | 11.080 | 11.080 | 4,708,509 |
| 2024-03-08 | 10.700 | 11.110 | 10.700 | 10.860 | 10.860 | 3,262,817 |
| 2024-03-07 | 11.130 | 11.280 | 10.660 | 10.770 | 10.770 | 4,826,476 |
| 2024-03-06 | 11.050 | 11.360 | 10.900 | 11.180 | 11.180 | 4,635,724 |
| 2024-03-05 | 11.680 | 11.680 | 10.870 | 11.020 | 11.020 | 7,782,316 |
| 2024-03-04 | 11.500 | 11.960 | 11.380 | 11.580 | 11.580 | 5,919,488 |
| 2024-03-01 | 11.700 | 11.760 | 11.300 | 11.450 | 11.450 | 3,734,158 |
| 2024-02-29 | 11.080 | 11.720 | 11.080 | 11.690 | 11.690 | 5,721,020 |
| 2024-02-28 | 11.940 | 12.510 | 11.240 | 11.320 | 11.320 | 7,046,224 |
| 2024-02-27 | 11.840 | 11.970 | 11.500 | 11.830 | 11.830 | 4,805,878 |
| 2024-02-26 | 11.680 | 12.450 | 11.670 | 11.850 | 11.850 | 8,216,746 |
| 2024-02-23 | 11.050 | 11.800 | 10.860 | 11.780 | 11.780 | 7,546,480 |
| 2024-02-22 | 10.840 | 11.150 | 10.750 | 10.950 | 10.950 | 3,794,133 |
| 2024-02-21 | 10.530 | 11.300 | 10.500 | 10.900 | 10.900 | 7,401,098 |
| 2024-02-20 | 10.690 | 11.180 | 10.540 | 10.720 | 10.720 | 6,291,138 |
| 2024-02-19 | 10.000 | 10.880 | 9.820 | 10.750 | 10.750 | 9,941,153 |
| 2024-02-08 | 8.990 | 10.540 | 7.400 | 10.180 | 10.180 | 16,907,479 |
| 2024-02-07 | 9.610 | 9.920 | 8.780 | 9.030 | 9.030 | 12,890,604 |
| 2024-02-06 | 8.850 | 10.080 | 7.900 | 9.540 | 9.540 | 16,296,034 |
| 2024-02-05 | 9.750 | 9.750 | 8.370 | 8.790 | 8.790 | 12,547,959 |
| 2024-02-02 | 10.470 | 10.740 | 9.350 | 9.850 | 9.850 | 8,586,395 |
| 2024-02-01 | 10.290 | 10.610 | 10.020 | 10.380 | 10.380 | 7,489,888 |
| 2024-01-31 | 10.740 | 10.860 | 10.200 | 10.360 | 10.360 | 6,669,679 |
| 2024-01-30 | 11.170 | 11.340 | 10.700 | 10.800 | 10.800 | 7,991,473 |
| 2024-01-29 | 11.550 | 11.860 | 10.970 | 11.230 | 11.230 | 8,219,943 |
| 2024-01-26 | 12.080 | 12.120 | 11.120 | 11.370 | 11.370 | 9,014,960 |
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.