InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.280	29.310	27.100	27.530	27.530	16,221,043
2026-01-20	29.300	29.590	27.950	28.280	28.280	9,666,476
2026-01-19	29.880	30.050	28.860	29.350	29.350	11,036,079
2026-01-16	30.080	30.980	29.520	30.140	30.140	9,912,066
2026-01-15	31.600	31.980	29.450	29.870	29.870	18,441,518
2026-01-14	32.770	34.280	31.200	31.740	31.740	16,284,995
2026-01-13	32.690	34.600	32.500	32.780	32.780	14,455,424
2026-01-12	33.550	34.080	31.900	32.650	32.650	12,939,798
2026-01-09	32.340	33.590	31.880	33.400	33.400	12,869,006
2026-01-08	32.200	33.550	31.800	32.600	32.600	16,919,414
2026-01-07	29.840	32.500	29.800	32.310	32.310	18,471,308
2026-01-06	29.630	30.400	29.290	29.870	29.870	13,473,536
2026-01-05	27.400	30.440	26.700	29.520	29.520	22,734,381
2025-12-31	27.060	27.400	26.550	27.240	27.240	8,074,730
2025-12-30	28.100	28.370	26.800	27.200	27.200	11,369,666
2025-12-29	29.070	29.070	28.090	28.330	28.330	7,799,562
2025-12-26	29.100	29.370	28.420	28.960	28.960	6,932,837
2025-12-25	29.730	30.110	29.010	29.280	29.280	6,780,960
2025-12-24	29.550	30.110	28.850	29.900	29.900	7,160,444
2025-12-23	30.310	30.450	29.370	29.500	29.500	8,295,257
2025-12-22	29.760	30.450	29.150	30.000	30.000	11,945,663
2025-12-19	27.880	30.380	27.640	29.500	29.500	17,695,840
2025-12-18	28.860	29.240	27.290	27.300	27.300	10,523,430
2025-12-17	29.030	29.620	28.450	29.000	29.000	7,441,678
2025-12-16	29.000	29.600	28.540	29.250	29.250	8,968,504
2025-12-15	30.590	30.950	29.000	29.000	29.000	14,876,521
2025-12-12	30.490	31.650	29.170	31.250	31.250	28,221,733
2025-12-11	29.990	31.150	29.250	30.500	30.500	19,803,650
2025-12-10	28.280	30.200	27.630	29.810	29.810	17,513,891
2025-12-09	29.200	30.460	28.130	28.190	28.190	15,988,146
2025-12-08	28.370	29.300	27.620	29.050	29.050	15,349,375
2025-12-05	28.200	28.510	27.020	28.080	28.080	10,392,552
2025-12-04	27.060	28.400	26.820	28.240	28.240	15,017,819
2025-12-03	26.690	27.680	26.550	26.990	26.990	10,554,968
2025-12-02	26.600	27.130	26.030	26.800	26.800	12,432,624
2025-12-01	29.000	29.100	25.690	27.050	27.050	31,532,500
2025-11-28	27.840	30.070	27.090	29.480	29.480	20,667,806
2025-11-27	28.040	28.360	27.560	27.830	27.830	9,209,328
2025-11-26	26.900	29.680	26.900	28.160	28.160	16,549,766
2025-11-25	26.500	28.210	26.200	27.100	27.100	13,467,005
2025-11-24	25.500	26.860	24.800	26.420	26.420	12,882,029
2025-11-21	26.800	27.220	25.300	25.470	25.470	13,009,174
2025-11-20	26.400	27.120	25.880	26.870	26.870	10,642,646
2025-11-19	26.130	26.670	25.720	26.220	26.220	5,869,650
2025-11-18	27.010	27.890	25.930	26.230	26.230	10,171,810
2025-11-17	28.080	28.080	26.660	27.010	27.010	10,526,627
2025-11-14	28.480	28.870	27.300	28.000	28.000	16,924,382
2025-11-13	26.550	29.490	26.330	28.980	28.980	24,826,736
2025-11-12	26.000	27.080	25.550	26.300	26.300	14,567,657
2025-11-11	25.710	26.110	25.390	25.850	25.850	9,534,576
2025-11-10	24.990	26.050	24.980	25.950	25.950	16,291,512
2025-11-07	26.420	26.750	24.780	24.920	24.920	15,846,194
2025-11-06	26.840	26.840	25.600	26.380	26.380	13,823,130
2025-11-05	28.440	29.380	26.500	27.000	27.000	21,283,470
2025-11-04	30.100	30.210	28.420	28.810	28.810	17,093,811
2025-11-03	31.050	31.640	29.000	30.000	30.000	27,898,325
2025-10-31	26.250	30.980	25.850	30.300	30.300	32,480,315
2025-10-30	26.200	27.330	25.160	26.280	26.280	13,967,470
2025-10-29	26.530	26.950	25.560	26.070	26.070	10,821,136
2025-10-28	27.140	27.440	26.470	26.530	26.530	8,066,171

← NewerPage 4 of 5 · 244 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.