Innuovo Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.350 | 5.440 | 5.300 | 5.380 | 5.148 | 5,864,200 |
| 2024-07-24 | 5.430 | 5.480 | 5.320 | 5.350 | 5.120 | 8,583,200 |
| 2024-07-23 | 5.620 | 5.650 | 5.430 | 5.440 | 5.206 | 8,464,625 |
| 2024-07-22 | 5.650 | 5.740 | 5.620 | 5.660 | 5.416 | 7,289,440 |
| 2024-07-19 | 5.660 | 5.720 | 5.570 | 5.690 | 5.445 | 8,285,732 |
| 2024-07-18 | 5.650 | 5.700 | 5.580 | 5.680 | 5.435 | 8,266,000 |
| 2024-07-17 | 5.710 | 5.770 | 5.640 | 5.680 | 5.435 | 8,683,100 |
| 2024-07-16 | 5.780 | 5.810 | 5.700 | 5.740 | 5.493 | 12,344,800 |
| 2024-07-15 | 5.810 | 5.890 | 5.710 | 5.780 | 5.531 | 19,585,400 |
| 2024-07-12 | 5.650 | 5.700 | 5.610 | 5.690 | 5.445 | 9,987,485 |
| 2024-07-11 | 5.500 | 5.640 | 5.500 | 5.640 | 5.397 | 11,729,902 |
| 2024-07-10 | 5.490 | 5.550 | 5.420 | 5.430 | 5.196 | 8,856,173 |
| 2024-07-09 | 5.340 | 5.520 | 5.260 | 5.500 | 5.263 | 11,379,457 |
| 2024-07-08 | 5.470 | 5.530 | 5.350 | 5.360 | 5.129 | 11,907,900 |
| 2024-07-05 | 5.380 | 5.560 | 5.280 | 5.530 | 5.292 | 12,067,702 |
| 2024-07-04 | 5.560 | 5.590 | 5.350 | 5.380 | 5.148 | 12,143,702 |
| 2024-07-03 | 5.460 | 5.580 | 5.450 | 5.530 | 5.292 | 15,814,473 |
| 2024-07-02 | 5.670 | 5.730 | 5.470 | 5.500 | 5.263 | 30,221,549 |
| 2024-07-01 | 5.810 | 6.090 | 5.690 | 5.720 | 5.474 | 36,244,632 |
| 2024-06-28 | 5.450 | 5.640 | 5.400 | 5.540 | 5.301 | 9,037,000 |
| 2024-06-27 | 5.640 | 5.650 | 5.410 | 5.430 | 5.196 | 8,761,400 |
| 2024-06-26 | 5.390 | 5.640 | 5.330 | 5.630 | 5.388 | 8,699,805 |
| 2024-06-25 | 5.320 | 5.460 | 5.320 | 5.390 | 5.158 | 7,691,002 |
| 2024-06-24 | 5.530 | 5.540 | 5.300 | 5.330 | 5.101 | 9,205,450 |
| 2024-06-21 | 5.590 | 5.630 | 5.540 | 5.550 | 5.311 | 5,236,203 |
| 2024-06-20 | 5.730 | 5.750 | 5.570 | 5.590 | 5.349 | 7,043,988 |
| 2024-06-19 | 5.740 | 5.810 | 5.670 | 5.710 | 5.464 | 5,844,200 |
| 2024-06-18 | 5.710 | 5.780 | 5.640 | 5.760 | 5.512 | 7,402,761 |
| 2024-06-17 | 5.680 | 5.740 | 5.640 | 5.660 | 5.416 | 5,680,761 |
| 2024-06-14 | 5.600 | 5.730 | 5.600 | 5.710 | 5.464 | 5,990,202 |
| 2024-06-13 | 5.740 | 5.740 | 5.600 | 5.660 | 5.416 | 6,599,242 |
| 2024-06-12 | 5.700 | 5.800 | 5.670 | 5.730 | 5.483 | 7,311,700 |
| 2024-06-11 | 5.670 | 5.760 | 5.580 | 5.710 | 5.464 | 6,944,027 |
| 2024-06-07 | 5.670 | 5.720 | 5.610 | 5.690 | 5.445 | 7,721,302 |
| 2024-06-06 | 5.770 | 5.850 | 5.550 | 5.600 | 5.359 | 12,304,396 |
| 2024-06-05 | 5.850 | 5.890 | 5.750 | 5.750 | 5.502 | 7,375,636 |
| 2024-06-04 | 5.940 | 5.940 | 5.800 | 5.900 | 5.646 | 7,325,860 |
| 2024-06-03 | 6.020 | 6.050 | 5.840 | 5.910 | 5.656 | 11,331,400 |
| 2024-05-31 | 6.040 | 6.070 | 6.000 | 6.010 | 5.751 | 6,729,900 |
| 2024-05-30 | 6.130 | 6.160 | 6.030 | 6.040 | 5.780 | 9,583,600 |
| 2024-05-29 | 5.930 | 6.170 | 5.930 | 6.120 | 5.857 | 14,987,900 |
| 2024-05-28 | 5.980 | 6.070 | 5.940 | 5.960 | 5.703 | 8,855,900 |
| 2024-05-27 | 5.960 | 5.980 | 5.840 | 5.970 | 5.713 | 7,926,900 |
| 2024-05-24 | 5.980 | 6.010 | 5.900 | 5.910 | 5.656 | 7,393,200 |
| 2024-05-23 | 6.110 | 6.130 | 5.950 | 5.970 | 5.713 | 10,113,614 |
| 2024-05-22 | 6.180 | 6.210 | 6.120 | 6.130 | 5.866 | 7,072,900 |
| 2024-05-21 | 6.270 | 6.300 | 6.120 | 6.160 | 5.895 | 8,021,900 |
| 2024-05-20 | 6.230 | 6.290 | 6.200 | 6.270 | 6.000 | 11,425,745 |
| 2024-05-17 | 6.110 | 6.220 | 6.070 | 6.220 | 5.952 | 9,152,045 |
| 2024-05-16 | 6.140 | 6.230 | 6.090 | 6.100 | 5.837 | 8,586,868 |
| 2024-05-15 | 6.200 | 6.270 | 6.140 | 6.170 | 5.878 | 9,179,023 |
| 2024-05-14 | 6.190 | 6.290 | 6.170 | 6.220 | 5.926 | 8,674,240 |
| 2024-05-13 | 6.200 | 6.280 | 6.120 | 6.210 | 5.916 | 11,551,916 |
| 2024-05-10 | 6.340 | 6.360 | 6.210 | 6.260 | 5.964 | 9,151,500 |
| 2024-05-09 | 6.190 | 6.330 | 6.190 | 6.320 | 6.021 | 13,103,805 |
| 2024-05-08 | 6.220 | 6.260 | 6.180 | 6.190 | 5.897 | 10,324,300 |
| 2024-05-07 | 6.260 | 6.340 | 6.240 | 6.260 | 5.964 | 14,161,864 |
| 2024-05-06 | 6.260 | 6.320 | 6.200 | 6.280 | 5.983 | 15,240,046 |
| 2024-04-30 | 6.200 | 6.290 | 6.150 | 6.200 | 5.907 | 15,225,220 |
| 2024-04-29 | 6.040 | 6.210 | 6.040 | 6.190 | 5.897 | 21,231,468 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0470 CNY |
| 2026-06-03 | 0.1250 CNY |
| 2025-09-15 | 0.1380 CNY |
| 2025-05-22 | 0.1240 CNY |
| 2024-05-16 | 0.0271 CNY |
| 2023-05-25 | 0.0802 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.