InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.310	17.640	16.520	17.460	17.460	11,743,191
2023-10-31	17.500	17.830	17.010	17.470	17.470	6,675,861
2023-10-30	16.310	17.800	16.310	17.460	17.460	13,343,018
2023-10-27	15.400	16.240	15.200	16.070	16.070	6,964,566
2023-10-26	14.870	15.480	14.870	15.400	15.400	3,946,312
2023-10-25	15.140	15.840	15.020	15.210	15.210	5,643,723
2023-10-24	14.000	15.450	13.790	15.280	15.280	10,254,336
2023-10-23	13.340	14.000	13.330	13.900	13.900	4,627,526
2023-10-20	14.070	14.140	13.670	13.760	13.760	3,562,910
2023-10-19	14.330	14.470	14.090	14.140	14.140	3,469,612
2023-10-18	15.200	15.260	14.320	14.450	14.450	6,678,857
2023-10-17	15.700	15.750	14.900	15.160	15.160	9,029,622
2023-10-16	15.890	16.210	15.570	15.680	15.680	6,516,581
2023-10-13	15.710	16.050	15.400	15.890	15.890	7,983,644
2023-10-12	15.980	16.080	15.080	15.750	15.750	15,468,466
2023-10-11	14.310	15.940	14.310	15.450	15.450	15,299,018
2023-10-10	13.990	14.880	13.990	14.270	14.270	9,911,789
2023-10-09	13.710	14.280	13.700	13.950	13.950	7,662,734
2023-09-28	13.650	13.860	13.600	13.750	13.750	3,814,983
2023-09-27	13.460	13.920	13.340	13.710	13.710	4,763,846
2023-09-26	13.660	13.850	13.400	13.440	13.440	6,212,112
2023-09-25	13.350	13.750	13.000	13.540	13.540	8,708,102
2023-09-22	13.340	13.580	13.140	13.380	13.380	6,673,732
2023-09-21	13.540	13.950	13.300	13.350	13.350	6,941,372
2023-09-20	13.220	14.140	13.190	13.550	13.550	11,439,209
2023-09-19	13.150	13.550	13.140	13.260	13.260	9,299,072
2023-09-18	12.480	13.880	12.400	13.110	13.110	19,635,233
2023-09-15	12.230	12.970	12.080	12.530	12.530	8,064,773
2023-09-14	12.180	12.240	11.900	12.100	12.100	3,122,783
2023-09-13	12.410	12.420	11.920	12.070	12.070	3,907,398
2023-09-12	12.550	12.780	12.200	12.410	12.410	6,677,582
2023-09-11	12.200	12.750	11.700	12.620	12.620	11,142,267
2023-09-08	12.600	12.670	11.900	12.220	12.220	6,288,158
2023-09-07	13.080	13.080	12.550	12.590	12.590	2,654,366
2023-09-06	13.260	13.260	12.970	13.060	13.060	1,720,140
2023-09-05	13.410	13.510	13.190	13.310	13.310	1,720,070
2023-09-04	13.600	13.630	13.230	13.410	13.410	2,218,029
2023-09-01	13.620	13.690	13.420	13.490	13.490	1,499,304
2023-08-31	14.140	14.140	13.610	13.680	13.680	1,452,381
2023-08-30	13.470	14.320	13.470	13.960	13.960	4,646,704
2023-08-29	12.450	13.720	12.250	13.640	13.640	5,198,167
2023-08-28	13.810	13.810	12.370	12.400	12.400	2,921,732
2023-08-25	13.040	13.130	12.710	12.740	12.740	1,528,736
2023-08-24	13.040	13.180	12.600	13.050	13.050	2,503,297
2023-08-23	12.950	13.160	12.860	12.910	12.910	1,506,533
2023-08-22	13.060	13.180	12.780	12.940	12.940	1,258,808
2023-08-21	13.230	13.240	13.020	13.050	13.050	841,936
2023-08-18	13.300	13.520	13.080	13.110	13.110	1,113,023
2023-08-17	13.080	13.380	12.960	13.380	13.380	1,859,406
2023-08-16	13.140	13.460	13.080	13.080	13.080	1,466,219
2023-08-15	13.230	13.300	13.030	13.210	13.210	1,664,662
2023-08-14	13.240	13.350	13.000	13.240	13.240	2,013,605
2023-08-11	13.190	13.730	13.030	13.310	13.310	3,481,523
2023-08-10	13.290	13.320	13.080	13.110	13.110	1,787,061
2023-08-09	13.250	13.630	13.240	13.330	13.330	2,281,012
2023-08-08	13.470	13.670	13.250	13.290	13.290	3,296,719
2023-08-07	13.820	13.880	13.400	13.460	13.460	3,301,024
2023-08-04	14.400	14.500	13.570	13.860	13.860	5,350,140
2023-08-03	13.580	14.180	13.510	14.160	14.160	4,794,389
2023-08-02	14.140	14.220	13.370	13.700	13.700	7,399,936

← NewerPage 13 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.