InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.960	21.960	20.910	21.050	21.050	2,290,628
2023-05-04	21.490	22.280	21.400	21.910	21.910	2,627,660
2023-04-28	21.000	22.070	20.320	21.690	21.690	4,530,066
2023-04-27	19.280	21.160	19.200	20.720	20.720	5,272,316
2023-04-26	20.040	20.330	19.180	19.280	19.280	2,693,452
2023-04-25	20.230	20.550	19.500	19.990	19.990	3,279,759
2023-04-24	20.900	21.260	20.350	20.550	20.550	2,387,151
2023-04-21	21.300	21.850	20.890	20.890	20.890	3,520,601
2023-04-20	21.140	22.120	20.970	21.290	21.290	3,036,591
2023-04-19	21.600	21.860	20.950	21.200	21.200	2,687,139
2023-04-18	21.630	22.000	21.200	21.710	21.710	5,069,534
2023-04-17	22.570	23.650	20.970	21.260	21.260	7,304,165
2023-04-14	22.040	23.330	21.800	22.800	22.800	6,093,097
2023-04-13	21.640	23.180	21.210	22.000	22.000	8,729,135
2023-04-12	21.340	22.300	21.000	21.560	21.560	6,061,351
2023-04-11	22.610	23.560	20.330	21.920	21.920	11,445,105
2023-04-10	20.380	23.800	19.810	23.210	23.210	11,959,243
2023-04-07	18.000	20.390	17.980	20.050	20.050	10,437,451
2023-04-06	16.150	18.190	16.150	17.750	17.750	7,627,368
2023-04-04	15.800	16.420	15.420	16.300	16.300	4,466,477
2023-04-03	16.630	16.630	15.680	15.800	15.800	3,959,656
2023-03-31	16.500	16.640	16.310	16.380	16.380	994,353
2023-03-30	17.060	17.080	16.080	16.350	16.350	2,721,046
2023-03-29	16.770	17.090	16.670	16.810	16.810	1,694,488
2023-03-28	17.020	17.200	16.620	16.830	16.830	1,918,283
2023-03-27	17.220	17.350	16.800	16.940	16.940	1,888,248
2023-03-24	17.390	17.700	16.980	17.220	17.220	1,572,489
2023-03-23	18.150	18.190	17.250	17.400	17.400	3,196,312
2023-03-22	18.100	18.330	17.900	18.140	18.140	1,933,813
2023-03-21	16.980	18.270	16.820	18.100	18.100	4,594,678
2023-03-20	17.320	17.490	16.350	16.890	16.890	3,249,012
2023-03-17	18.080	18.080	17.380	17.420	17.420	2,579,702
2023-03-16	17.980	18.430	17.510	17.900	17.900	3,247,650
2023-03-15	17.380	18.200	17.380	17.660	17.660	2,705,491
2023-03-14	16.820	17.940	16.820	17.230	17.230	2,980,043
2023-03-13	17.010	17.360	16.640	16.740	16.740	1,786,909
2023-03-10	17.360	17.560	17.010	17.010	17.010	874,462
2023-03-09	17.060	17.440	16.950	17.400	17.400	1,419,336
2023-03-08	17.000	17.250	16.880	17.140	17.140	1,224,801
2023-03-07	17.250	17.420	16.900	16.910	16.910	1,749,417
2023-03-06	16.530	17.290	16.490	17.210	17.210	3,194,456
2023-03-03	16.400	17.040	16.400	16.500	16.500	2,126,243
2023-03-02	16.750	16.830	16.300	16.420	16.420	2,875,902
2023-03-01	17.420	17.490	16.440	16.520	16.520	6,148,743
2023-02-28	17.320	17.930	17.250	17.500	17.500	1,220,836
2023-02-27	17.910	17.960	17.500	17.510	17.510	980,963
2023-02-24	18.180	18.280	17.760	17.900	17.900	1,305,217
2023-02-23	18.570	18.940	17.860	18.100	18.100	2,443,058
2023-02-22	17.460	18.870	17.460	18.580	18.580	4,811,271
2023-02-21	17.800	17.800	17.360	17.660	17.660	1,426,272
2023-02-20	17.400	18.100	17.110	17.600	17.600	3,242,488
2023-02-17	17.300	17.790	17.270	17.440	17.440	2,921,807
2023-02-16	17.780	18.090	17.250	17.430	17.430	3,839,000
2023-02-15	18.340	18.460	17.570	17.910	17.910	3,644,452
2023-02-14	18.120	18.980	17.710	18.330	18.330	3,951,010
2023-02-13	18.020	18.280	17.510	18.000	18.000	4,382,054
2023-02-10	18.730	18.900	17.940	17.950	17.950	4,166,302
2023-02-09	19.060	19.160	18.600	18.860	18.860	3,565,075
2023-02-08	18.950	19.610	18.900	19.080	19.080	3,818,362
2023-02-07	18.800	19.120	18.550	18.950	18.950	4,355,266

← NewerPage 15 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.