IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	16.820	17.100	16.360	16.360	16.360	7,315,300
2024-07-22	16.700	16.950	16.450	16.880	16.880	7,255,100
2024-07-19	16.450	16.880	16.370	16.730	16.730	9,240,000
2024-07-18	16.640	16.640	16.110	16.550	16.550	11,567,065
2024-07-17	17.180	17.520	16.900	16.900	16.900	10,528,500
2024-07-16	16.830	17.320	16.660	17.160	17.160	8,105,500
2024-07-15	16.940	17.260	16.790	17.020	17.020	8,273,400
2024-07-12	17.150	17.710	17.030	17.100	17.100	11,488,200
2024-07-11	17.100	17.260	16.730	17.250	17.250	11,666,500
2024-07-10	17.010	17.280	16.690	16.760	16.760	10,960,900
2024-07-09	16.930	17.250	16.370	17.200	17.200	13,015,020
2024-07-08	17.280	17.280	16.700	16.750	16.750	10,942,000
2024-07-05	17.200	17.200	17.200	17.200	17.200	0
2024-07-04	18.090	18.180	17.150	17.200	17.200	14,170,356
2024-07-03	18.570	18.570	17.850	17.870	17.870	16,286,400
2024-07-02	18.590	19.160	18.440	18.660	18.660	22,114,275
2024-07-01	18.440	18.660	18.060	18.590	18.590	17,219,200
2024-06-28	18.850	19.460	18.550	18.670	18.670	30,793,373
2024-06-27	19.120	20.080	19.030	19.220	19.220	48,471,258
2024-06-26	16.780	18.320	16.710	18.320	18.320	13,688,178
2024-06-25	16.860	17.030	16.500	16.650	16.650	6,242,700
2024-06-24	17.480	17.520	16.740	16.770	16.770	7,316,749
2024-06-21	17.640	17.810	17.350	17.480	17.480	5,180,000
2024-06-20	18.300	18.300	17.680	17.680	17.680	7,512,264
2024-06-19	18.620	18.730	18.270	18.270	18.270	6,497,966
2024-06-18	18.480	18.860	18.480	18.640	18.640	6,247,431
2024-06-17	18.740	18.740	18.420	18.480	18.480	5,766,500
2024-06-14	18.710	18.890	18.550	18.750	18.750	7,202,600
2024-06-13	18.620	18.980	18.620	18.720	18.720	8,262,300
2024-06-12	18.280	18.860	18.240	18.790	18.790	11,329,500
2024-06-11	18.040	18.270	17.600	18.240	18.240	7,477,995
2024-06-07	18.250	18.400	17.780	18.050	18.050	8,570,100
2024-06-06	18.780	18.940	17.780	17.880	17.880	16,005,613
2024-06-05	19.020	19.200	18.700	18.720	18.720	7,683,200
2024-06-04	19.210	19.300	18.900	19.160	19.160	8,078,847
2024-06-03	19.450	19.740	19.130	19.330	19.330	8,609,169
2024-05-31	19.290	19.610	19.200	19.480	19.480	8,981,969
2024-05-30	19.170	19.500	18.810	19.280	19.280	9,980,140
2024-05-29	19.290	19.520	19.130	19.260	19.260	7,730,075
2024-05-28	19.700	19.700	19.210	19.290	19.290	9,481,783
2024-05-27	19.850	20.000	19.250	19.760	19.760	12,202,643
2024-05-24	20.630	20.800	19.720	19.750	19.750	17,735,426
2024-05-23	21.600	21.770	20.510	20.640	20.640	23,168,348
2024-05-22	21.630	21.960	21.240	21.890	21.890	21,027,034
2024-05-21	21.280	22.200	21.150	22.010	22.010	34,424,200
2024-05-20	20.890	21.290	20.460	21.020	21.020	13,457,760
2024-05-17	21.100	21.180	20.600	20.900	20.900	14,316,904
2024-05-16	21.030	21.580	21.010	21.180	21.180	14,224,900
2024-05-15	21.270	21.680	21.010	21.050	21.050	12,409,600
2024-05-14	21.600	21.760	20.870	21.490	21.490	17,554,200
2024-05-13	21.850	22.220	20.950	21.100	21.100	19,951,109
2024-05-10	22.900	23.360	22.020	22.080	22.080	18,315,437
2024-05-09	22.560	22.990	22.500	22.680	22.680	15,095,774
2024-05-08	23.310	23.420	22.650	22.760	22.760	26,186,269
2024-05-07	24.000	24.990	23.610	24.020	24.020	44,948,882
2024-05-06	23.600	23.880	23.000	23.090	23.090	22,800,504
2024-04-30	23.720	24.200	22.910	23.400	23.400	35,792,182
2024-04-29	23.380	24.890	23.300	24.380	24.380	48,362,577
2024-04-26	23.340	25.220	22.780	23.960	23.960	65,622,481
2024-04-25	21.110	23.870	21.100	23.340	23.340	51,686,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.1500 CNY
2022-06-20	0.0400 CNY
2021-05-28	0.1000 CNY
2020-05-22	0.1500 CNY
2019-06-03	0.1100 CNY

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