InventisBio Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 25.600 | 28.100 | 25.200 | 25.560 | 25.560 | 32,024,849 |
| 2026-07-21 | 25.340 | 26.200 | 23.810 | 25.990 | 25.990 | 35,547,512 |
| 2026-07-20 | 22.200 | 26.200 | 22.200 | 26.040 | 26.040 | 32,841,135 |
| 2026-07-17 | 23.650 | 24.460 | 22.400 | 22.550 | 22.550 | 24,841,322 |
| 2026-07-16 | 24.670 | 26.500 | 23.780 | 23.950 | 23.950 | 26,401,236 |
| 2026-07-15 | 24.830 | 28.210 | 24.650 | 25.300 | 25.300 | 38,558,541 |
| 2026-07-14 | 23.370 | 25.770 | 22.000 | 25.080 | 25.080 | 29,560,411 |
| 2026-07-13 | 22.160 | 24.740 | 22.150 | 23.580 | 23.580 | 27,686,831 |
| 2026-07-10 | 21.430 | 23.580 | 21.060 | 22.410 | 22.410 | 23,073,231 |
| 2026-07-09 | 20.430 | 22.800 | 19.850 | 21.540 | 21.540 | 25,643,509 |
| 2026-07-08 | 22.100 | 22.590 | 20.560 | 20.610 | 20.610 | 21,495,603 |
| 2026-07-07 | 22.700 | 22.800 | 21.300 | 21.710 | 21.710 | 29,478,616 |
| 2026-07-06 | 22.430 | 26.100 | 21.880 | 23.060 | 23.060 | 43,990,873 |
| 2026-07-03 | 22.170 | 23.150 | 21.410 | 22.760 | 22.760 | 29,688,181 |
| 2026-07-02 | 20.770 | 22.390 | 20.460 | 21.430 | 21.430 | 35,711,104 |
| 2026-07-01 | 17.830 | 20.690 | 17.450 | 20.450 | 20.450 | 27,814,092 |
| 2026-06-30 | 18.200 | 18.710 | 17.860 | 18.000 | 18.000 | 15,383,769 |
| 2026-06-29 | 15.950 | 18.800 | 15.580 | 18.350 | 18.350 | 30,554,659 |
| 2026-06-26 | 16.710 | 17.480 | 15.690 | 15.960 | 15.960 | 16,446,575 |
| 2026-06-25 | 17.060 | 17.400 | 16.390 | 17.230 | 17.230 | 13,689,951 |
| 2026-06-24 | 16.900 | 17.760 | 16.810 | 17.400 | 17.400 | 18,466,008 |
| 2026-06-23 | 17.080 | 17.610 | 16.800 | 16.890 | 16.890 | 15,510,121 |
| 2026-06-22 | 17.110 | 17.120 | 15.660 | 16.750 | 16.750 | 16,558,007 |
| 2026-06-18 | 16.600 | 17.620 | 16.400 | 17.190 | 17.190 | 13,099,026 |
| 2026-06-17 | 16.550 | 17.420 | 16.550 | 16.720 | 16.720 | 11,662,667 |
| 2026-06-16 | 16.900 | 17.000 | 16.300 | 16.550 | 16.550 | 11,370,428 |
| 2026-06-15 | 17.580 | 17.990 | 16.880 | 17.000 | 17.000 | 16,163,447 |
| 2026-06-12 | 16.800 | 18.350 | 16.800 | 18.000 | 18.000 | 21,620,470 |
| 2026-06-11 | 16.530 | 16.740 | 15.780 | 16.510 | 16.510 | 11,311,969 |
| 2026-06-10 | 16.370 | 16.890 | 16.150 | 16.540 | 16.540 | 9,136,451 |
| 2026-06-09 | 16.740 | 17.130 | 16.010 | 16.520 | 16.520 | 11,166,077 |
| 2026-06-08 | 17.300 | 17.800 | 16.400 | 16.550 | 16.550 | 12,941,043 |
| 2026-06-05 | 18.000 | 18.390 | 17.220 | 17.590 | 17.590 | 14,704,618 |
| 2026-06-04 | 17.340 | 18.170 | 17.290 | 17.700 | 17.700 | 9,518,031 |
| 2026-06-03 | 17.630 | 18.400 | 17.520 | 17.710 | 17.710 | 11,052,869 |
| 2026-06-02 | 18.600 | 18.600 | 17.610 | 17.950 | 17.950 | 12,728,509 |
| 2026-06-01 | 19.900 | 21.120 | 18.620 | 18.690 | 18.690 | 18,889,267 |
| 2026-05-29 | 19.630 | 20.260 | 18.220 | 19.500 | 19.500 | 18,472,300 |
| 2026-05-28 | 19.460 | 19.800 | 18.720 | 18.900 | 18.900 | 10,372,650 |
| 2026-05-27 | 19.230 | 20.000 | 18.920 | 19.610 | 19.610 | 13,222,246 |
| 2026-05-26 | 19.500 | 19.850 | 19.060 | 19.400 | 19.400 | 7,863,461 |
| 2026-05-25 | 20.230 | 20.850 | 19.310 | 19.650 | 19.650 | 13,236,457 |
| 2026-05-22 | 20.810 | 20.990 | 20.110 | 20.380 | 20.380 | 10,828,527 |
| 2026-05-21 | 19.990 | 21.980 | 19.990 | 20.700 | 20.700 | 19,448,233 |
| 2026-05-20 | 20.040 | 20.960 | 19.590 | 20.080 | 20.080 | 12,183,740 |
| 2026-05-19 | 20.160 | 20.600 | 19.820 | 20.240 | 20.240 | 8,687,694 |
| 2026-05-18 | 21.370 | 21.580 | 19.880 | 20.130 | 20.130 | 16,808,054 |
| 2026-05-15 | 21.890 | 22.350 | 21.310 | 21.530 | 21.530 | 12,691,662 |
| 2026-05-14 | 22.510 | 23.300 | 22.000 | 22.060 | 22.060 | 15,463,029 |
| 2026-05-13 | 22.880 | 23.270 | 22.210 | 22.680 | 22.680 | 14,062,299 |
| 2026-05-12 | 22.270 | 24.000 | 21.900 | 22.670 | 22.670 | 20,576,359 |
| 2026-05-11 | 22.080 | 23.090 | 20.830 | 22.480 | 22.480 | 21,858,788 |
| 2026-05-08 | 22.000 | 22.620 | 21.210 | 22.130 | 22.130 | 15,436,403 |
| 2026-05-07 | 22.320 | 22.850 | 21.480 | 22.000 | 22.000 | 17,018,879 |
| 2026-05-06 | 23.200 | 24.130 | 22.280 | 22.460 | 22.460 | 19,075,540 |
| 2026-04-30 | 22.220 | 24.050 | 21.450 | 23.300 | 23.300 | 18,870,233 |
| 2026-04-29 | 22.610 | 23.050 | 22.150 | 22.200 | 22.200 | 11,382,388 |
| 2026-04-28 | 22.970 | 23.550 | 22.000 | 22.190 | 22.190 | 15,816,973 |
| 2026-04-27 | 22.290 | 23.460 | 21.710 | 22.950 | 22.950 | 16,042,871 |
| 2026-04-24 | 22.440 | 23.250 | 22.040 | 22.280 | 22.280 | 16,627,267 |
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.