InventisBio Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.750 | 10.800 | 10.430 | 10.500 | 10.500 | 5,983,300 |
| 2024-10-29 | 11.470 | 11.470 | 10.810 | 10.840 | 10.840 | 8,767,942 |
| 2024-10-28 | 11.010 | 11.560 | 10.950 | 11.460 | 11.460 | 12,237,555 |
| 2024-10-25 | 10.800 | 11.120 | 10.510 | 11.040 | 11.040 | 9,574,784 |
| 2024-10-24 | 10.360 | 10.990 | 10.360 | 10.630 | 10.630 | 13,318,136 |
| 2024-10-23 | 10.000 | 10.660 | 9.910 | 10.440 | 10.440 | 8,895,507 |
| 2024-10-22 | 10.050 | 10.120 | 9.780 | 10.000 | 10.000 | 12,739,384 |
| 2024-10-21 | 10.070 | 10.480 | 9.960 | 10.150 | 10.150 | 6,509,061 |
| 2024-10-18 | 9.500 | 10.310 | 9.500 | 10.080 | 10.080 | 8,366,586 |
| 2024-10-17 | 9.600 | 9.830 | 9.490 | 9.560 | 9.560 | 5,692,797 |
| 2024-10-16 | 9.580 | 9.760 | 9.300 | 9.550 | 9.550 | 5,933,074 |
| 2024-10-15 | 10.000 | 10.000 | 9.650 | 9.670 | 9.670 | 7,055,084 |
| 2024-10-14 | 9.710 | 10.070 | 9.110 | 9.940 | 9.940 | 9,154,321 |
| 2024-10-11 | 10.050 | 10.060 | 9.370 | 9.710 | 9.710 | 8,729,361 |
| 2024-10-10 | 9.890 | 10.620 | 9.890 | 10.060 | 10.060 | 10,747,109 |
| 2024-10-09 | 10.500 | 10.990 | 9.850 | 9.930 | 9.930 | 10,963,901 |
| 2024-10-08 | 11.740 | 11.740 | 10.340 | 10.960 | 10.960 | 19,507,379 |
| 2024-09-30 | 9.120 | 9.880 | 9.080 | 9.790 | 9.790 | 13,025,725 |
| 2024-09-27 | 8.090 | 8.510 | 8.070 | 8.420 | 8.420 | 4,830,399 |
| 2024-09-26 | 7.700 | 7.890 | 7.530 | 7.890 | 7.890 | 4,595,362 |
| 2024-09-25 | 7.320 | 7.920 | 7.250 | 7.670 | 7.670 | 8,769,595 |
| 2024-09-24 | 7.070 | 7.320 | 6.980 | 7.240 | 7.240 | 4,679,489 |
| 2024-09-23 | 7.520 | 7.670 | 7.070 | 7.080 | 7.080 | 6,021,531 |
| 2024-09-20 | 7.670 | 7.680 | 7.440 | 7.500 | 7.500 | 3,766,415 |
| 2024-09-19 | 7.620 | 7.820 | 7.570 | 7.670 | 7.670 | 3,486,028 |
| 2024-09-18 | 7.670 | 7.720 | 7.400 | 7.620 | 7.620 | 2,959,196 |
| 2024-09-13 | 7.920 | 7.970 | 7.580 | 7.600 | 7.600 | 4,455,365 |
| 2024-09-12 | 7.590 | 8.140 | 7.500 | 7.790 | 7.790 | 7,401,555 |
| 2024-09-11 | 7.180 | 7.760 | 7.080 | 7.530 | 7.530 | 6,455,369 |
| 2024-09-10 | 7.120 | 7.170 | 6.980 | 7.130 | 7.130 | 2,124,573 |
| 2024-09-09 | 7.100 | 7.230 | 7.060 | 7.080 | 7.080 | 2,565,705 |
| 2024-09-06 | 7.300 | 7.410 | 7.060 | 7.090 | 7.090 | 2,146,307 |
| 2024-09-05 | 7.220 | 7.430 | 7.220 | 7.330 | 7.330 | 2,498,350 |
| 2024-09-04 | 7.320 | 7.370 | 7.170 | 7.220 | 7.220 | 2,301,466 |
| 2024-09-03 | 7.170 | 7.470 | 7.100 | 7.250 | 7.250 | 3,457,759 |
| 2024-09-02 | 7.360 | 7.470 | 7.140 | 7.170 | 7.170 | 3,633,196 |
| 2024-08-30 | 7.210 | 7.440 | 7.160 | 7.350 | 7.350 | 4,154,491 |
| 2024-08-29 | 7.000 | 7.240 | 6.960 | 7.200 | 7.200 | 2,896,167 |
| 2024-08-28 | 7.030 | 7.140 | 6.950 | 7.000 | 7.000 | 2,101,771 |
| 2024-08-27 | 7.000 | 7.250 | 6.960 | 7.050 | 7.050 | 3,174,941 |
| 2024-08-26 | 6.870 | 7.230 | 6.830 | 7.020 | 7.020 | 4,837,570 |
| 2024-08-23 | 7.150 | 7.270 | 6.670 | 6.930 | 6.930 | 10,418,179 |
| 2024-08-22 | 7.400 | 7.440 | 7.260 | 7.330 | 7.330 | 2,208,009 |
| 2024-08-21 | 7.440 | 7.510 | 7.230 | 7.340 | 7.340 | 2,589,858 |
| 2024-08-20 | 7.600 | 7.610 | 7.350 | 7.440 | 7.440 | 3,372,827 |
| 2024-08-19 | 7.660 | 7.730 | 7.560 | 7.600 | 7.600 | 3,205,104 |
| 2024-08-16 | 7.540 | 7.700 | 7.450 | 7.650 | 7.650 | 3,076,275 |
| 2024-08-15 | 7.640 | 7.710 | 7.450 | 7.530 | 7.530 | 3,447,096 |
| 2024-08-14 | 7.720 | 7.760 | 7.570 | 7.630 | 7.630 | 2,309,907 |
| 2024-08-13 | 7.800 | 7.910 | 7.610 | 7.760 | 7.760 | 4,350,301 |
| 2024-08-12 | 7.620 | 8.030 | 7.620 | 7.830 | 7.830 | 5,158,736 |
| 2024-08-09 | 7.730 | 7.880 | 7.630 | 7.700 | 7.700 | 4,525,561 |
| 2024-08-08 | 7.710 | 7.850 | 7.710 | 7.730 | 7.730 | 4,603,874 |
| 2024-08-07 | 7.960 | 7.960 | 7.700 | 7.740 | 7.740 | 4,997,802 |
| 2024-08-06 | 7.560 | 8.080 | 7.560 | 7.920 | 7.920 | 7,488,777 |
| 2024-08-05 | 7.610 | 8.050 | 7.550 | 7.550 | 7.550 | 7,054,125 |
| 2024-08-02 | 7.830 | 8.300 | 7.680 | 7.720 | 7.720 | 10,292,308 |
| 2024-08-01 | 7.550 | 7.730 | 7.450 | 7.620 | 7.620 | 5,400,415 |
| 2024-07-31 | 7.060 | 7.590 | 7.010 | 7.520 | 7.520 | 6,246,165 |
| 2024-07-30 | 7.080 | 7.210 | 7.030 | 7.070 | 7.070 | 2,143,215 |
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.