InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.940	19.160	18.370	18.650	18.650	6,038,383
2023-02-03	18.170	19.490	17.800	19.130	19.130	11,329,960
2023-02-02	17.100	18.180	17.000	18.100	18.100	9,511,616
2023-02-01	15.000	17.100	14.970	16.830	16.830	8,182,679
2023-01-31	14.890	15.200	14.700	15.180	15.180	3,986,986
2023-01-30	15.920	16.000	14.810	15.030	15.030	8,679,252
2023-01-20	15.840	16.340	15.730	15.740	15.740	1,921,837
2023-01-19	15.510	16.660	15.200	15.920	15.920	5,183,655
2023-01-18	15.610	15.740	15.210	15.210	15.210	2,664,072
2023-01-17	17.500	17.500	14.930	15.880	15.880	11,280,215
2023-01-16	16.000	17.500	16.000	17.140	17.140	5,928,914
2023-01-13	15.130	15.980	15.010	15.840	15.840	3,629,964
2023-01-12	15.330	15.450	14.940	15.030	15.030	2,533,533
2023-01-11	15.280	15.770	15.200	15.220	15.220	2,380,061
2023-01-10	15.380	15.580	15.200	15.280	15.280	2,163,589
2023-01-09	14.650	15.620	14.480	15.410	15.410	4,344,956
2023-01-06	15.110	15.180	14.600	14.710	14.710	3,406,743
2023-01-05	14.390	15.320	14.300	15.100	15.100	4,806,542
2023-01-04	13.830	14.550	13.660	14.500	14.500	6,102,388
2023-01-03	13.450	13.760	13.300	13.630	13.630	2,507,080
2022-12-30	13.230	13.550	13.100	13.280	13.280	1,833,287
2022-12-29	12.760	13.580	12.630	13.330	13.330	4,667,873
2022-12-28	12.700	13.010	12.600	12.760	12.760	2,361,597
2022-12-27	12.600	12.870	12.260	12.700	12.700	2,040,214
2022-12-26	12.760	13.010	12.310	12.380	12.380	2,845,348
2022-12-23	12.580	13.100	12.410	12.850	12.850	2,216,425
2022-12-22	12.580	12.880	12.430	12.490	12.490	1,644,414
2022-12-21	12.710	12.720	12.460	12.620	12.620	835,382
2022-12-20	12.950	12.950	12.570	12.620	12.620	1,542,173
2022-12-19	13.620	13.620	12.680	12.760	12.760	3,382,036
2022-12-16	13.760	13.760	13.450	13.460	13.460	1,620,424
2022-12-15	13.840	13.970	13.630	13.700	13.700	1,891,946
2022-12-14	13.570	14.220	13.220	13.830	13.830	5,857,864
2022-12-13	13.700	13.750	13.320	13.430	13.430	2,997,121
2022-12-12	13.830	14.060	13.590	13.800	13.800	2,049,206
2022-12-09	13.940	14.120	13.690	13.720	13.720	2,330,904
2022-12-08	14.000	14.200	13.640	13.860	13.860	2,741,121
2022-12-07	13.720	14.390	13.570	14.000	14.000	3,737,779
2022-12-06	14.060	14.150	13.630	13.770	13.770	4,203,596
2022-12-05	15.300	15.590	14.010	14.010	14.010	10,943,959
2022-12-02	14.170	15.600	14.170	15.460	15.460	7,177,126
2022-12-01	14.000	14.500	13.940	14.300	14.300	5,884,214
2022-11-30	14.830	14.840	13.710	13.910	13.910	6,705,400
2022-11-29	14.690	15.120	14.550	14.650	14.650	4,879,079
2022-11-28	15.020	15.050	14.230	14.410	14.410	7,349,080
2022-11-25	15.230	15.230	14.620	14.980	14.980	5,136,064
2022-11-24	15.130	15.500	14.850	14.940	14.940	3,863,856
2022-11-23	15.630	15.650	14.510	15.030	15.030	6,583,812
2022-11-22	15.410	16.380	15.410	15.620	15.620	5,792,330
2022-11-21	16.000	16.180	14.610	15.580	15.580	12,597,586
2022-11-18	16.570	16.840	16.410	16.410	16.410	4,276,334
2022-11-17	16.780	17.580	16.210	16.530	16.530	7,973,516
2022-11-16	16.240	17.470	16.240	17.080	17.080	11,140,159
2022-11-15	16.800	16.950	15.960	16.650	16.650	8,761,050
2022-11-14	17.480	17.500	16.520	16.740	16.740	8,588,896
2022-11-11	16.060	18.100	16.040	17.500	17.500	17,090,175
2022-11-10	15.440	16.530	15.430	15.830	15.830	9,740,973
2022-11-09	14.970	15.790	14.680	15.510	15.510	9,617,051
2022-11-08	15.090	16.900	14.640	14.960	14.960	15,480,799
2022-11-07	14.700	15.600	14.620	14.800	14.800	9,259,804

← NewerPage 16 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.