InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.840	12.200	11.480	11.930	11.930	6,760,463
2024-01-24	12.220	12.520	11.400	11.840	11.840	6,586,342
2024-01-23	11.860	12.150	11.650	11.900	11.900	5,064,953
2024-01-22	12.700	13.040	11.760	11.860	11.860	5,397,650
2024-01-19	13.330	13.330	12.800	12.960	12.960	4,271,677
2024-01-18	13.160	13.290	12.320	13.130	13.130	11,576,913
2024-01-17	14.160	14.160	13.350	13.370	13.370	4,585,364
2024-01-16	14.300	14.470	13.920	14.160	14.160	3,109,365
2024-01-15	14.130	14.130	14.130	14.130	14.130	0
2024-01-12	14.170	14.720	14.100	14.130	14.130	2,831,143
2024-01-11	14.050	14.390	13.950	14.220	14.220	2,141,193
2024-01-10	13.780	14.620	13.630	14.150	14.150	5,121,196
2024-01-09	13.360	14.280	13.340	13.940	13.940	5,493,430
2024-01-08	13.700	13.880	13.400	13.450	13.450	4,373,460
2024-01-05	14.250	14.310	13.830	13.880	13.880	3,267,573
2024-01-04	14.520	14.530	14.110	14.280	14.280	3,517,651
2024-01-03	14.970	15.300	14.420	14.520	14.520	4,468,282
2024-01-02	15.250	15.250	14.730	14.730	14.730	3,192,841
2023-12-29	14.830	15.490	14.600	15.140	15.140	5,168,701
2023-12-28	14.790	14.850	14.380	14.690	14.690	4,847,184
2023-12-27	14.210	14.890	14.190	14.740	14.740	5,910,528
2023-12-26	14.240	14.600	14.060	14.140	14.140	3,488,974
2023-12-25	14.050	14.280	13.900	14.180	14.180	2,375,715
2023-12-22	14.340	14.540	14.000	14.140	14.140	4,796,472
2023-12-21	14.730	14.760	14.270	14.330	14.330	4,183,712
2023-12-20	15.050	15.190	14.660	14.800	14.800	4,350,350
2023-12-19	14.880	15.450	14.760	15.050	15.050	6,174,296
2023-12-18	14.880	15.150	14.660	14.780	14.780	3,331,985
2023-12-15	15.640	15.880	14.880	14.920	14.920	4,211,934
2023-12-14	15.600	16.010	15.470	15.640	15.640	4,042,639
2023-12-13	15.820	15.820	15.310	15.530	15.530	3,832,270
2023-12-12	16.210	16.360	15.650	15.770	15.770	3,781,290
2023-12-11	16.430	16.680	15.510	15.950	15.950	4,393,438
2023-12-08	16.440	16.760	16.310	16.550	16.550	3,073,176
2023-12-07	16.800	17.380	16.250	16.480	16.480	5,574,601
2023-12-06	15.910	17.280	15.850	16.800	16.800	5,637,123
2023-12-05	15.870	16.240	15.520	15.990	15.990	4,280,642
2023-12-04	16.660	16.740	15.810	15.910	15.910	3,547,205
2023-12-01	16.660	16.900	16.450	16.660	16.660	2,435,692
2023-11-30	16.480	16.950	16.450	16.710	16.710	2,582,753
2023-11-29	17.000	17.390	16.590	16.740	16.740	3,619,874
2023-11-28	14.520	17.200	14.520	17.110	17.110	7,673,990
2023-11-27	15.870	16.330	15.770	16.130	16.130	3,608,260
2023-11-24	16.320	16.320	15.860	15.920	15.920	2,355,100
2023-11-23	16.300	16.530	16.110	16.280	16.280	2,202,539
2023-11-22	16.310	16.590	16.200	16.200	16.200	2,716,979
2023-11-21	16.430	16.500	16.150	16.200	16.200	3,146,653
2023-11-20	16.600	16.750	16.050	16.430	16.430	4,769,861
2023-11-17	16.030	16.710	16.030	16.600	16.600	4,407,266
2023-11-16	16.560	16.730	16.200	16.320	16.320	2,933,390
2023-11-15	16.480	17.710	16.130	16.610	16.610	9,323,338
2023-11-14	15.890	16.310	15.620	16.190	16.190	5,681,035
2023-11-13	16.420	16.680	15.700	15.910	15.910	7,832,421
2023-11-10	16.900	16.900	16.300	16.400	16.400	5,393,224
2023-11-09	17.900	17.900	16.840	16.880	16.880	3,693,441
2023-11-08	17.590	18.150	17.270	17.550	17.550	4,858,566
2023-11-07	17.320	17.880	17.040	17.610	17.610	8,088,034
2023-11-06	18.410	18.410	17.010	17.260	17.260	10,035,723
2023-11-03	16.850	17.160	16.580	16.960	16.960	6,419,925
2023-11-02	17.480	17.720	16.900	17.000	17.000	4,279,610

← NewerPage 12 of 18 · 1,029 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.