InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.200	23.500	20.320	23.340	23.340	14,706,798
2025-04-25	22.270	22.360	21.300	21.580	21.580	8,805,200
2025-04-24	21.910	23.440	21.680	22.410	22.410	9,113,319
2025-04-23	23.020	23.200	21.900	21.960	21.960	8,593,209
2025-04-22	22.870	23.100	22.320	22.640	22.640	8,143,189
2025-04-21	21.200	22.930	20.890	22.850	22.850	11,741,892
2025-04-18	20.230	21.800	20.230	21.500	21.500	11,444,008
2025-04-17	19.680	20.980	19.680	20.430	20.430	8,548,816
2025-04-16	19.600	20.260	19.000	20.100	20.100	11,244,531
2025-04-15	20.230	20.850	19.540	20.060	20.060	8,020,501
2025-04-14	19.470	20.800	19.240	20.520	20.520	15,452,711
2025-04-11	18.840	19.690	18.650	19.460	19.460	9,169,063
2025-04-10	18.090	19.320	17.850	19.030	19.030	14,612,267
2025-04-09	15.700	17.380	14.600	17.150	17.150	14,755,171
2025-04-08	16.000	16.940	15.750	16.360	16.360	14,426,399
2025-04-07	18.130	18.560	15.680	15.680	15.680	18,585,697
2025-04-03	20.170	20.630	19.150	19.600	19.600	16,076,141
2025-04-02	20.390	21.260	20.070	20.530	20.530	11,161,448
2025-04-01	19.050	21.080	19.010	20.400	20.400	18,144,511
2025-03-31	18.980	19.180	18.470	19.090	19.090	8,804,486
2025-03-28	19.450	20.030	18.800	19.000	19.000	15,898,874
2025-03-27	17.360	19.110	17.090	18.980	18.980	15,152,339
2025-03-26	17.080	17.450	16.890	17.290	17.290	5,218,218
2025-03-25	17.790	18.100	17.060	17.240	17.240	8,934,160
2025-03-24	17.580	18.190	17.300	17.680	17.680	8,082,053
2025-03-21	18.090	18.160	17.380	17.440	17.440	5,541,499
2025-03-20	18.620	18.710	17.690	18.200	18.200	11,868,935
2025-03-19	19.150	20.100	18.500	18.700	18.700	9,890,830
2025-03-18	18.100	19.160	17.720	19.100	19.100	10,558,300
2025-03-17	17.190	18.430	17.080	17.950	17.950	10,620,224
2025-03-14	16.770	17.160	16.630	17.050	17.050	8,125,272
2025-03-13	16.790	16.880	16.330	16.770	16.770	8,000,862
2025-03-12	17.620	17.800	16.740	16.800	16.800	18,972,780
2025-03-11	18.200	18.650	17.120	17.550	17.550	16,546,513
2025-03-10	18.200	18.960	18.200	18.600	18.600	14,976,428
2025-03-07	17.910	18.300	17.670	18.200	18.200	9,021,892
2025-03-06	17.390	18.380	17.220	18.070	18.070	13,559,790
2025-03-05	16.680	17.500	16.470	17.390	17.390	12,737,522
2025-03-04	16.370	17.130	16.180	16.710	16.710	10,951,469
2025-03-03	16.600	17.090	16.000	16.630	16.630	10,184,695
2025-02-28	16.960	17.690	16.350	16.460	16.460	14,079,151
2025-02-27	17.200	17.400	16.500	17.030	17.030	16,183,338
2025-02-26	15.330	17.340	15.210	17.330	17.330	21,240,480
2025-02-25	14.620	15.570	14.510	15.190	15.190	14,214,839
2025-02-24	14.520	15.380	14.520	14.860	14.860	13,919,630
2025-02-21	14.550	14.950	14.100	14.510	14.510	17,758,492
2025-02-20	13.380	14.550	13.130	14.110	14.110	19,264,917
2025-02-19	12.710	13.340	12.580	13.280	13.280	10,717,713
2025-02-18	12.430	13.200	12.320	12.680	12.680	11,644,732
2025-02-17	12.840	12.930	12.340	12.510	12.510	13,355,292
2025-02-14	12.690	13.040	12.690	12.870	12.870	6,253,250
2025-02-13	12.800	13.150	12.640	12.760	12.760	6,088,814
2025-02-12	12.500	12.890	12.340	12.800	12.800	8,783,757
2025-02-11	13.100	13.410	12.470	12.540	12.540	16,130,915
2025-02-10	13.330	13.330	12.750	13.140	13.140	12,990,470
2025-02-07	12.810	13.860	12.700	13.300	13.300	14,893,775
2025-02-06	12.970	13.210	12.750	12.900	12.900	13,685,441
2025-02-05	13.020	13.250	12.910	13.060	13.060	4,772,317
2025-01-27	13.200	13.500	13.110	13.130	13.130	2,812,678
2025-01-24	13.340	13.540	13.100	13.220	13.220	5,326,499

← NewerPage 7 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.