InventisBio Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.570	13.810	13.310	13.320	13.320	5,089,172
2025-01-22	13.740	13.740	13.280	13.520	13.520	6,023,489
2025-01-21	13.830	14.080	13.620	13.710	13.710	6,697,673
2025-01-20	13.560	14.600	13.560	13.960	13.960	14,107,722
2025-01-17	12.850	13.960	12.700	13.420	13.420	8,751,950
2025-01-16	12.990	13.180	12.700	12.870	12.870	5,276,874
2025-01-15	13.580	13.680	12.830	12.900	12.900	7,924,486
2025-01-14	13.320	13.710	13.180	13.580	13.580	6,498,646
2025-01-13	13.450	13.840	12.880	13.270	13.270	7,866,467
2025-01-10	13.500	14.150	13.370	13.590	13.590	7,501,552
2025-01-09	13.020	13.930	12.960	13.560	13.560	7,131,001
2025-01-08	13.580	13.700	12.800	13.200	13.200	8,314,752
2025-01-07	12.710	13.650	12.630	13.650	13.650	8,527,256
2025-01-06	13.050	13.510	12.700	12.710	12.710	7,574,737
2025-01-03	13.010	13.650	12.580	13.130	13.130	9,554,321
2025-01-02	13.300	13.550	12.980	13.100	13.100	7,492,819
2024-12-31	13.140	13.650	12.950	13.300	13.300	12,494,812
2024-12-30	12.480	13.280	12.100	13.080	13.080	13,783,034
2024-12-27	11.920	12.700	11.800	12.400	12.400	11,051,156
2024-12-26	11.400	12.020	11.310	11.870	11.870	9,839,554
2024-12-25	11.700	11.700	11.030	11.440	11.440	20,216,578
2024-12-24	12.000	12.350	11.900	12.290	12.290	5,703,064
2024-12-23	12.850	12.990	11.930	11.990	11.990	12,743,823
2024-12-20	12.870	12.980	12.560	12.950	12.950	9,005,242
2024-12-19	12.460	13.170	12.310	12.820	12.820	9,721,319
2024-12-18	12.660	13.170	12.420	12.560	12.560	10,680,742
2024-12-17	13.020	13.180	12.610	12.690	12.690	9,609,701
2024-12-16	13.510	13.510	12.750	12.980	12.980	10,768,802
2024-12-13	13.780	14.030	13.350	13.480	13.480	12,393,651
2024-12-12	14.170	14.370	13.660	13.860	13.860	12,860,013
2024-12-11	13.340	14.190	13.200	14.170	14.170	14,552,799
2024-12-10	14.240	14.280	13.310	13.340	13.340	18,210,607
2024-12-09	13.400	14.190	13.390	13.780	13.780	22,759,340
2024-12-06	13.310	13.730	12.890	13.510	13.510	25,050,217
2024-12-05	12.000	13.850	11.870	13.600	13.600	40,261,537
2024-12-04	12.000	12.420	11.300	11.840	11.840	45,745,200
2024-12-03	11.250	11.490	10.860	11.030	11.030	9,858,022
2024-12-02	10.500	11.480	10.490	11.280	11.280	19,503,299
2024-11-29	10.590	10.790	10.200	10.530	10.530	10,539,390
2024-11-28	10.320	11.050	10.250	10.610	10.610	13,085,656
2024-11-27	9.960	10.390	9.920	10.350	10.350	10,335,993
2024-11-26	9.800	10.510	9.780	9.940	9.940	8,068,898
2024-11-25	9.650	10.070	9.640	9.860	9.860	6,697,765
2024-11-22	10.580	10.600	9.700	9.710	9.710	13,489,949
2024-11-21	10.750	11.330	10.530	10.700	10.700	17,452,141
2024-11-20	9.440	11.330	9.440	10.730	10.730	28,455,666
2024-11-19	9.330	9.490	9.140	9.440	9.440	7,310,710
2024-11-18	9.670	9.860	9.200	9.310	9.310	8,669,277
2024-11-15	10.390	10.400	9.700	9.720	9.720	12,361,420
2024-11-14	10.620	10.940	10.360	10.380	10.380	10,538,553
2024-11-13	11.020	11.600	10.680	10.860	10.860	18,120,578
2024-11-12	10.980	11.360	10.700	10.800	10.800	17,095,498
2024-11-11	12.500	12.500	10.690	10.920	10.920	26,450,724
2024-11-08	11.850	12.140	11.440	11.580	11.580	9,208,918
2024-11-07	11.580	11.790	11.460	11.660	11.660	6,907,313
2024-11-06	10.900	11.880	10.870	11.540	11.540	11,384,125
2024-11-05	10.910	11.050	10.810	10.900	10.900	5,687,678
2024-11-04	10.490	11.180	10.420	10.940	10.940	11,142,388
2024-11-01	10.690	10.870	10.250	10.430	10.430	9,222,035
2024-10-31	10.500	10.890	10.400	10.780	10.780	5,886,926

← NewerPage 8 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.