InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.000	14.560	13.870	14.140	14.140	4,245,926
2023-07-31	14.520	15.200	13.760	14.140	14.140	11,239,986
2023-07-28	14.520	15.850	14.400	15.640	15.640	4,802,770
2023-07-27	14.680	14.860	14.300	14.630	14.630	3,504,463
2023-07-26	14.380	14.740	14.230	14.520	14.520	1,445,532
2023-07-25	14.380	14.490	14.130	14.360	14.360	2,058,804
2023-07-24	14.130	14.380	13.870	14.180	14.180	1,599,887
2023-07-21	13.870	14.220	13.680	13.850	13.850	1,526,855
2023-07-20	14.320	14.400	13.680	13.740	13.740	1,645,059
2023-07-19	14.270	14.320	13.920	14.190	14.190	1,163,554
2023-07-18	14.310	14.600	14.260	14.270	14.270	872,111
2023-07-17	14.550	14.550	14.270	14.400	14.400	1,237,793
2023-07-14	14.890	14.930	14.430	14.560	14.560	1,606,428
2023-07-13	14.350	14.980	14.250	14.690	14.690	2,170,653
2023-07-12	14.610	14.850	14.350	14.380	14.380	1,373,540
2023-07-11	14.780	14.880	14.510	14.740	14.740	1,877,951
2023-07-10	14.880	15.040	14.650	14.780	14.780	1,553,362
2023-07-07	14.420	15.410	14.400	14.780	14.780	4,099,140
2023-07-06	14.720	14.750	14.300	14.420	14.420	3,023,612
2023-07-05	14.610	15.070	14.150	14.780	14.780	5,641,083
2023-07-04	14.050	16.220	13.760	14.780	14.780	8,509,528
2023-07-03	13.820	14.410	13.470	14.170	14.170	3,131,114
2023-06-30	13.510	13.920	13.430	13.690	13.690	1,951,764
2023-06-29	13.570	13.680	13.320	13.500	13.500	1,549,254
2023-06-28	13.660	13.700	13.240	13.460	13.460	1,912,656
2023-06-27	13.480	13.690	13.430	13.660	13.660	1,795,650
2023-06-26	13.800	13.860	13.360	13.380	13.380	2,834,147
2023-06-21	14.160	14.160	13.600	13.740	13.740	3,740,330
2023-06-20	14.490	14.550	14.100	14.120	14.120	3,757,026
2023-06-19	14.560	14.650	14.250	14.420	14.420	3,831,198
2023-06-16	14.300	14.940	14.290	14.530	14.530	2,537,663
2023-06-15	14.450	14.550	14.290	14.410	14.410	2,019,728
2023-06-14	14.840	14.840	14.440	14.530	14.530	2,015,803
2023-06-13	15.000	15.270	14.560	14.670	14.670	3,468,543
2023-06-12	14.360	15.020	14.330	14.930	14.930	5,671,830
2023-06-09	14.120	14.870	13.890	14.360	14.360	10,596,188
2023-06-08	17.780	17.790	14.180	14.190	14.190	14,713,921
2023-06-07	17.480	17.950	17.300	17.720	17.720	1,906,546
2023-06-06	18.410	18.410	17.450	17.530	17.530	2,897,790
2023-06-05	18.750	18.880	18.220	18.420	18.420	1,441,400
2023-06-02	18.550	18.780	18.250	18.610	18.610	1,720,119
2023-06-01	18.480	18.800	18.200	18.390	18.390	1,824,392
2023-05-31	18.860	18.940	18.230	18.300	18.300	2,537,748
2023-05-30	19.350	19.850	18.280	18.580	18.580	5,636,357
2023-05-29	20.170	20.210	19.260	19.730	19.730	2,806,885
2023-05-26	19.710	20.270	19.710	19.980	19.980	1,471,740
2023-05-25	20.390	20.390	19.500	19.760	19.760	1,552,727
2023-05-24	20.400	20.500	19.970	20.190	20.190	1,868,082
2023-05-23	20.700	21.570	20.600	20.610	20.610	1,684,836
2023-05-22	20.470	20.970	20.450	20.770	20.770	1,553,728
2023-05-19	20.590	21.240	19.960	20.650	20.650	2,080,325
2023-05-18	20.480	20.690	20.060	20.340	20.340	1,291,508
2023-05-17	20.760	21.300	20.290	20.460	20.460	2,839,564
2023-05-16	20.410	21.540	20.290	21.330	21.330	4,096,230
2023-05-15	19.880	20.330	19.720	20.230	20.230	1,211,614
2023-05-12	20.570	20.840	19.890	19.970	19.970	1,610,540
2023-05-11	20.080	21.100	19.640	20.190	20.190	3,076,229
2023-05-10	19.690	20.070	19.040	19.610	19.610	2,788,147
2023-05-09	20.580	20.580	19.650	19.690	19.690	2,219,036
2023-05-08	21.050	21.170	19.880	20.430	20.430	2,593,957

← NewerPage 14 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.