Shenzhen Inovance Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	60.930	61.600	60.170	61.590	61.590	27,912,140
2026-07-21	59.740	61.680	59.110	61.530	61.530	36,180,682
2026-07-20	59.500	61.640	57.320	59.730	59.730	43,665,852
2026-07-17	60.180	60.800	58.570	59.120	59.120	32,048,806
2026-07-16	60.840	61.520	60.110	60.310	60.310	23,100,036
2026-07-15	60.720	61.660	59.880	61.040	61.040	27,125,518
2026-07-14	60.710	60.950	58.850	60.250	60.250	36,891,851
2026-07-13	63.000	63.010	60.860	60.950	60.950	34,383,374
2026-07-10	64.480	65.900	63.350	63.430	63.430	37,847,704
2026-07-09	63.200	64.470	62.260	64.320	64.320	37,597,628
2026-07-08	65.500	66.040	63.150	63.200	63.200	39,479,263
2026-07-07	68.000	69.790	65.730	66.050	66.050	43,767,199
2026-07-06	71.700	71.940	68.200	68.330	68.330	69,748,638
2026-07-03	67.500	74.630	67.400	72.150	72.150	97,020,245
2026-07-02	67.470	71.790	67.310	68.400	68.400	70,335,781
2026-07-01	66.400	69.380	65.740	68.200	68.200	47,208,045
2026-06-30	66.530	67.280	64.390	66.330	66.330	42,334,935
2026-06-29	62.980	65.970	62.010	65.230	65.230	48,297,832
2026-06-26	66.400	66.750	63.130	63.280	63.280	43,068,790
2026-06-25	66.660	70.320	66.420	66.840	66.840	51,711,185
2026-06-24	66.640	67.490	65.740	66.310	66.310	30,921,533
2026-06-23	68.300	68.800	66.570	66.820	66.820	36,475,062
2026-06-22	71.250	71.400	66.830	68.950	68.950	50,994,123
2026-06-18	69.580	72.360	69.250	71.180	71.180	39,018,773
2026-06-17	69.350	69.810	68.180	69.750	69.750	30,740,616
2026-06-16	69.300	72.210	69.020	70.240	70.240	33,373,825
2026-06-15	69.000	69.770	68.010	69.300	69.300	34,189,360
2026-06-12	69.500	70.660	67.160	67.160	67.160	51,081,997
2026-06-11	69.620	70.500	68.640	69.210	69.210	32,808,126
2026-06-10	73.500	73.710	69.510	70.100	70.100	53,448,683
2026-06-09	76.330	76.750	73.750	74.600	74.600	43,023,375
2026-06-08	73.000	77.280	72.720	74.520	74.520	56,807,385
2026-06-05	74.480	77.630	72.140	75.080	75.080	53,179,528
2026-06-04	75.600	77.460	74.030	74.150	74.150	36,888,111
2026-06-03	76.240	77.830	75.300	75.860	75.360	42,015,149
2026-06-02	74.960	77.740	74.880	76.470	75.966	36,450,362
2026-06-01	74.000	76.440	73.000	74.500	74.009	44,763,655
2026-05-29	77.150	78.250	73.400	73.960	73.473	40,877,285
2026-05-28	78.000	78.100	75.280	76.950	76.443	41,691,030
2026-05-27	79.850	80.430	77.790	78.100	77.585	50,829,218
2026-05-26	79.350	84.050	79.220	80.880	80.347	71,002,696
2026-05-25	79.400	79.860	76.900	78.830	78.310	42,818,663
2026-05-22	77.870	79.360	76.300	78.990	78.469	49,464,279
2026-05-21	77.000	80.750	77.000	77.770	77.257	66,775,630
2026-05-20	77.160	77.580	75.690	76.760	76.254	32,444,528
2026-05-19	77.600	77.880	75.900	77.800	77.287	35,410,068
2026-05-18	77.420	79.300	76.620	77.360	76.850	54,705,518
2026-05-15	74.490	79.880	74.490	77.320	76.810	71,909,609
2026-05-14	76.460	76.550	74.400	74.420	73.930	29,110,776
2026-05-13	75.370	76.770	73.780	76.460	75.956	51,012,149
2026-05-12	77.480	78.080	75.250	75.450	74.953	44,545,655
2026-05-11	75.500	78.240	75.200	77.490	76.979	62,850,959
2026-05-08	74.670	76.210	74.530	75.000	74.506	51,029,083
2026-05-07	71.900	76.190	71.770	75.550	75.052	86,760,287
2026-05-06	69.980	71.550	69.010	71.070	70.602	55,299,119
2026-04-30	67.670	70.410	67.420	68.600	68.148	55,779,743
2026-04-29	61.990	67.670	61.800	67.590	67.145	89,255,041
2026-04-28	64.000	64.000	60.130	61.360	60.956	67,549,640
2026-04-27	64.110	66.550	64.020	65.740	65.307	37,245,232
2026-04-24	65.020	65.290	63.630	64.750	64.323	34,526,435

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.5000 CNY
2025-06-06	0.4100 CNY
2024-05-30	0.4500 CNY
2023-06-12	0.3600 CNY
2022-06-29	0.3000 CNY
2021-06-04	0.3600 CNY
2020-07-15	0.1800 CNY
2019-07-05	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.