InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	23.270	23.270	21.750	22.630	22.630	20,541,193
2026-04-22	21.240	23.490	21.150	23.280	23.280	26,240,449
2026-04-21	21.950	22.220	21.010	21.340	21.340	11,047,529
2026-04-20	22.010	22.930	21.820	22.040	22.040	16,758,751
2026-04-17	22.530	22.880	21.800	22.070	22.070	16,843,501
2026-04-16	21.220	23.080	20.870	22.630	22.630	32,084,007
2026-04-15	21.770	22.200	20.440	21.270	21.270	23,615,725
2026-04-14	21.080	21.420	20.510	21.170	21.170	12,394,647
2026-04-13	20.800	21.550	20.370	21.080	21.080	14,068,354
2026-04-10	21.260	21.750	20.910	21.040	21.040	14,753,743
2026-04-09	22.000	22.410	21.360	21.500	21.500	17,791,011
2026-04-08	22.530	23.160	21.870	22.260	22.260	21,858,312
2026-04-07	22.480	22.780	21.580	22.180	22.180	23,480,334
2026-04-03	23.330	23.400	22.500	22.800	22.800	26,106,457
2026-04-02	22.080	23.960	22.000	23.400	23.400	46,712,834
2026-04-01	19.260	22.440	19.260	22.080	22.080	38,124,678
2026-03-31	19.380	19.900	18.940	19.020	19.020	10,814,849
2026-03-30	19.740	20.180	19.120	19.520	19.520	22,859,358
2026-03-27	17.840	20.500	17.760	19.990	19.990	27,839,146
2026-03-26	18.240	18.900	17.830	17.910	17.910	14,504,829
2026-03-25	17.600	19.070	17.360	18.090	18.090	21,232,679
2026-03-24	17.130	17.970	16.950	17.350	17.350	18,185,155
2026-03-23	17.500	17.840	16.560	16.760	16.760	15,038,281
2026-03-20	18.480	19.050	17.660	17.680	17.680	15,319,645
2026-03-19	18.580	18.790	18.270	18.390	18.390	11,508,995
2026-03-18	19.500	19.530	18.640	18.770	18.770	16,653,600
2026-03-17	19.550	20.380	18.940	19.360	19.360	15,741,248
2026-03-16	19.000	19.860	18.600	19.550	19.550	17,821,305
2026-03-13	20.000	20.160	18.500	18.910	18.910	20,882,111
2026-03-12	21.200	21.200	19.910	20.160	20.160	13,156,670
2026-03-11	22.510	22.550	20.970	21.150	21.150	14,007,314
2026-03-10	21.850	22.630	21.820	22.430	22.430	16,631,476
2026-03-09	21.150	21.850	20.750	21.560	21.560	18,995,258
2026-03-06	19.990	21.860	19.900	21.390	21.390	20,361,465
2026-03-05	20.070	20.410	19.610	19.970	19.970	10,864,814
2026-03-04	19.860	20.260	19.500	19.740	19.740	9,734,461
2026-03-03	20.870	21.320	19.910	19.930	19.930	14,717,912
2026-03-02	21.090	21.650	20.800	20.910	20.910	9,085,199
2026-02-27	20.540	21.790	20.370	21.340	21.340	15,513,538
2026-02-26	21.980	21.980	20.580	20.640	20.640	15,729,603
2026-02-25	21.670	21.900	21.310	21.640	21.640	9,245,929
2026-02-24	22.210	22.330	21.610	21.720	21.720	9,404,093
2026-02-13	22.270	22.780	22.010	22.010	22.010	11,447,640
2026-02-12	22.620	22.940	21.980	22.300	22.300	14,398,602
2026-02-11	23.410	23.730	22.510	22.730	22.730	11,497,649
2026-02-10	23.490	24.010	22.900	23.430	23.430	13,582,626
2026-02-09	23.590	23.990	23.210	23.400	23.400	8,202,794
2026-02-06	22.840	23.980	22.670	23.280	23.280	12,426,807
2026-02-05	22.850	23.260	22.350	23.030	23.030	11,149,343
2026-02-04	22.800	23.100	22.090	22.800	22.800	13,761,299
2026-02-03	23.440	23.740	22.010	22.950	22.950	21,319,964
2026-02-02	25.260	25.770	23.090	23.260	23.260	18,365,278
2026-01-30	25.640	27.200	25.100	25.560	25.560	16,404,003
2026-01-29	25.170	25.980	24.650	25.550	25.550	11,436,211
2026-01-28	25.400	25.700	24.940	25.170	25.170	7,451,972
2026-01-27	25.600	25.950	24.680	25.450	25.450	10,512,396
2026-01-26	26.450	26.720	25.110	25.700	25.700	18,193,604
2026-01-23	26.070	27.100	25.000	26.450	26.450	18,761,924
2026-01-22	27.580	27.800	25.640	25.870	25.870	17,710,574
2026-01-21	28.280	29.310	27.100	27.530	27.530	16,221,043

← NewerPage 3 of 5 · 243 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.