InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.900	15.090	14.600	14.700	14.700	7,067,748
2022-11-03	13.580	14.960	13.450	14.670	14.670	13,896,781
2022-11-02	13.390	14.080	13.210	13.680	13.680	7,759,529
2022-11-01	13.530	13.620	13.030	13.260	13.260	3,075,194
2022-10-31	13.320	13.780	12.880	13.320	13.320	5,974,209
2022-10-28	13.550	13.800	13.120	13.300	13.300	6,808,293
2022-10-27	12.690	13.920	12.600	13.650	13.650	15,561,902
2022-10-26	11.770	12.680	11.770	12.300	12.300	4,324,599
2022-10-25	12.200	12.200	11.700	11.770	11.770	2,728,298
2022-10-24	12.190	12.430	12.070	12.250	12.250	3,822,676
2022-10-21	11.640	12.300	11.640	12.100	12.100	4,623,180
2022-10-20	11.550	11.900	11.540	11.670	11.670	2,478,047
2022-10-19	12.200	12.200	11.600	11.600	11.600	2,762,357
2022-10-18	11.490	12.090	11.300	11.950	11.950	5,120,713
2022-10-17	11.170	11.700	11.130	11.470	11.470	3,339,557
2022-10-14	10.840	11.300	10.840	11.190	11.190	2,991,839
2022-10-13	10.380	11.150	10.330	10.800	10.800	3,023,055
2022-10-12	10.260	10.470	10.120	10.440	10.440	1,740,003
2022-10-11	10.350	10.390	10.220	10.230	10.230	1,080,545
2022-10-10	10.580	10.650	10.250	10.350	10.350	1,103,347
2022-09-30	10.850	11.000	10.550	10.600	10.600	1,295,251
2022-09-29	10.980	11.080	10.790	10.850	10.850	1,306,117
2022-09-28	11.100	11.180	10.760	10.810	10.810	1,357,083
2022-09-27	10.790	11.120	10.770	11.100	11.100	1,560,676
2022-09-26	11.290	11.290	10.750	10.820	10.820	2,037,403
2022-09-23	11.580	11.580	11.330	11.360	11.360	1,071,132
2022-09-22	11.540	11.670	11.500	11.510	11.510	976,608
2022-09-21	11.730	11.730	11.350	11.630	11.630	1,956,424
2022-09-20	11.620	11.970	11.540	11.690	11.690	1,793,943
2022-09-19	11.980	12.000	11.500	11.510	11.510	2,110,957
2022-09-16	12.430	12.430	11.960	11.970	11.970	2,156,570
2022-09-15	12.660	12.690	12.400	12.430	12.430	2,225,217
2022-09-14	12.660	12.710	12.580	12.630	12.630	1,539,492
2022-09-13	12.620	12.750	12.600	12.700	12.700	1,784,715
2022-09-09	12.610	12.680	12.570	12.620	12.620	1,263,057
2022-09-08	12.690	12.750	12.580	12.600	12.600	1,079,428
2022-09-07	12.670	12.730	12.640	12.690	12.690	1,341,768
2022-09-06	12.550	12.680	12.550	12.670	12.670	902,596
2022-09-05	12.630	12.930	12.510	12.610	12.610	3,203,175
2022-09-02	12.850	13.050	12.830	12.930	12.930	1,605,098
2022-09-01	12.870	13.000	12.840	12.850	12.850	1,565,345
2022-08-31	13.130	13.140	12.850	12.870	12.870	2,308,078
2022-08-30	13.090	13.150	13.050	13.130	13.130	1,359,558
2022-08-29	13.010	13.150	12.900	13.140	13.140	1,697,906
2022-08-26	13.040	13.250	13.010	13.100	13.100	1,465,765
2022-08-25	13.170	13.200	12.940	13.050	13.050	2,901,823
2022-08-24	13.680	13.690	13.100	13.130	13.130	6,007,250
2022-08-23	13.700	13.740	13.590	13.620	13.620	2,230,987
2022-08-22	13.680	13.790	13.500	13.700	13.700	2,273,410
2022-08-19	13.850	13.850	13.660	13.680	13.680	2,839,469
2022-08-18	13.900	13.910	13.690	13.770	13.770	3,570,619
2022-08-17	13.990	14.020	13.860	13.890	13.890	3,222,168
2022-08-16	14.150	14.160	13.880	13.940	13.940	4,917,879
2022-08-15	13.880	14.200	13.850	14.080	14.080	4,871,673
2022-08-12	14.080	14.140	13.870	13.890	13.890	5,230,746
2022-08-11	14.050	14.200	13.950	14.120	14.120	6,919,981
2022-08-10	13.850	14.210	13.600	14.150	14.150	9,345,326
2022-08-09	14.010	14.100	13.740	13.810	13.810	6,816,123
2022-08-08	14.150	14.410	13.980	14.100	14.100	7,122,870
2022-08-05	13.630	14.210	13.580	13.910	13.910	11,730,736

← NewerPage 17 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.