InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	43.360	45.020	42.700	44.140	44.140	7,585,330
2025-07-24	45.140	45.380	43.000	43.600	43.600	9,836,238
2025-07-23	44.610	45.720	43.600	44.600	44.600	10,558,097
2025-07-22	45.000	46.830	43.500	44.610	44.610	10,593,146
2025-07-21	45.050	48.580	42.900	44.990	44.990	14,226,882
2025-07-18	41.170	45.880	41.050	45.500	45.500	13,410,906
2025-07-17	40.350	42.850	39.100	42.770	42.770	17,788,505
2025-07-16	38.570	41.500	38.180	40.000	40.000	22,799,065
2025-07-15	36.050	39.700	35.800	38.950	38.950	20,978,561
2025-07-14	36.250	37.000	34.570	36.100	36.100	17,688,916
2025-07-11	31.300	36.780	31.300	36.650	36.650	31,419,486
2025-07-10	32.000	32.800	30.950	31.050	31.050	9,374,176
2025-07-09	31.000	32.580	30.600	31.750	31.750	11,140,941
2025-07-08	32.830	34.580	31.050	31.230	31.230	15,324,193
2025-07-07	32.110	33.550	31.970	32.410	32.410	9,027,908
2025-07-04	32.800	33.550	31.330	32.450	32.450	13,462,769
2025-07-03	31.890	33.530	31.030	32.990	32.990	14,676,194
2025-07-02	35.480	35.990	32.000	32.300	32.300	12,394,539
2025-07-01	32.440	35.290	32.440	34.830	34.830	15,484,243
2025-06-30	33.260	33.710	31.910	32.820	32.820	10,410,303
2025-06-27	34.750	35.620	33.500	33.650	33.650	10,601,908
2025-06-26	33.280	34.540	30.030	33.900	33.900	19,225,368
2025-06-25	33.000	34.600	32.630	34.250	34.250	15,666,862
2025-06-24	33.130	33.400	31.980	32.980	32.980	10,274,857
2025-06-23	31.390	33.280	31.260	32.830	32.830	16,362,550
2025-06-20	31.580	32.600	31.040	31.460	31.460	8,685,559
2025-06-19	31.900	33.000	31.100	31.570	31.570	12,958,292
2025-06-18	31.640	32.300	31.010	31.560	31.560	16,594,893
2025-06-17	33.480	34.280	30.900	31.200	31.200	21,904,586
2025-06-16	34.850	34.990	32.950	33.300	33.300	15,682,004
2025-06-13	35.800	37.390	34.380	34.820	34.820	12,176,012
2025-06-12	33.010	36.800	33.010	35.800	35.800	14,370,679
2025-06-11	33.590	34.100	32.430	33.750	33.750	13,010,348
2025-06-10	32.750	35.600	31.830	34.200	34.200	17,807,946
2025-06-09	30.230	33.850	29.590	32.800	32.800	22,197,363
2025-06-06	29.900	30.550	29.100	30.060	30.060	12,361,058
2025-06-05	30.310	30.960	29.460	30.070	30.070	11,687,504
2025-06-04	31.000	32.500	30.100	30.240	30.240	15,866,362
2025-06-03	30.660	33.200	29.280	31.760	31.760	19,856,661
2025-05-30	30.000	31.990	29.120	30.800	30.800	18,869,435
2025-05-29	24.130	29.100	23.920	29.100	29.100	15,797,197
2025-05-28	24.090	24.420	23.580	24.250	24.250	5,668,454
2025-05-27	22.580	24.210	22.580	24.090	24.090	10,438,393
2025-05-26	23.370	23.830	22.420	22.580	22.580	9,694,428
2025-05-23	23.610	24.400	23.410	23.600	23.600	7,503,871
2025-05-22	23.330	24.320	23.140	23.720	23.720	10,545,791
2025-05-21	22.970	24.420	22.970	23.490	23.490	12,073,130
2025-05-20	21.890	23.720	20.960	23.460	23.460	21,441,247
2025-05-19	20.680	21.380	20.200	20.290	20.290	8,878,221
2025-05-16	19.830	20.760	19.350	20.340	20.340	9,109,664
2025-05-15	19.550	19.890	19.290	19.830	19.830	4,093,294
2025-05-14	19.920	20.550	19.640	19.660	19.660	7,330,765
2025-05-13	20.200	20.640	19.910	19.980	19.980	7,526,238
2025-05-12	20.110	20.490	18.900	19.850	19.850	13,987,860
2025-05-09	20.900	21.760	20.900	20.940	20.940	7,278,524
2025-05-08	21.130	21.470	20.770	20.920	20.920	5,637,825
2025-05-07	22.740	22.780	20.880	21.120	21.120	14,319,630
2025-05-06	22.620	23.000	21.900	22.590	22.590	7,502,982
2025-04-30	21.510	22.800	21.510	22.560	22.560	10,510,887
2025-04-29	22.500	23.100	21.400	21.420	21.420	19,548,858

← NewerPage 6 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.