IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	21.380	21.950	20.730	21.700	21.700	30,467,400
2024-04-23	20.980	22.000	20.940	21.130	21.130	30,028,900
2024-04-22	20.400	21.180	20.000	20.630	20.630	22,951,671
2024-04-19	21.700	22.000	21.150	21.350	21.350	26,868,790
2024-04-18	21.160	22.200	20.650	21.600	21.600	44,657,700
2024-04-17	19.500	20.800	19.500	20.800	20.800	14,127,371
2024-04-16	20.750	20.910	18.910	18.910	18.910	26,448,909
2024-04-15	21.880	22.190	20.420	20.910	20.910	28,742,771
2024-04-12	22.800	23.150	22.030	22.100	22.100	29,318,300
2024-04-11	22.210	23.690	22.210	23.100	23.100	44,214,671
2024-04-10	23.100	23.190	21.990	22.330	22.330	29,967,024
2024-04-09	23.530	23.670	22.900	23.290	23.290	24,179,455
2024-04-08	23.620	24.050	22.830	23.590	23.590	33,433,916
2024-04-03	25.010	25.160	23.580	23.600	23.600	40,702,813
2024-04-02	27.140	27.220	24.890	25.450	25.450	51,199,507
2024-04-01	26.660	27.750	25.660	27.650	27.650	56,949,885
2024-03-29	28.730	29.590	27.000	27.000	27.000	39,458,584
2024-03-28	27.550	30.350	26.830	29.420	29.420	76,521,399
2024-03-27	26.870	29.790	25.520	28.930	28.930	84,625,316
2024-03-26	30.000	31.240	27.550	27.750	27.750	77,221,169
2024-03-25	35.740	35.740	29.510	30.550	30.550	104,484,616
2024-03-22	31.500	32.490	31.010	32.490	32.490	27,221,600
2024-03-21	29.540	29.540	29.540	29.540	29.540	4,703,913
2024-03-20	25.890	26.850	25.460	26.850	26.850	33,370,872
2024-03-19	24.470	26.400	24.100	24.410	24.410	59,277,703
2024-03-18	22.910	24.970	22.420	24.000	24.000	57,848,615
2024-03-15	23.180	23.670	22.000	22.730	22.730	45,789,284
2024-03-14	24.940	24.940	22.410	23.190	23.190	74,219,109
2024-03-13	23.530	24.900	22.900	24.900	24.900	52,804,292
2024-03-12	21.130	22.640	21.010	22.640	22.640	52,990,842
2024-03-11	18.560	20.580	18.460	20.580	20.580	31,059,232
2024-03-08	17.990	19.000	17.610	18.710	18.710	20,381,600
2024-03-07	18.800	19.150	17.980	17.990	17.990	25,612,542
2024-03-06	19.220	20.340	18.760	18.830	18.830	44,974,916
2024-03-05	18.220	20.000	18.200	19.270	19.270	49,758,516
2024-03-04	18.150	18.300	17.590	18.180	18.180	18,739,400
2024-03-01	17.550	18.250	17.510	18.150	18.150	21,994,500
2024-02-29	16.370	17.700	16.360	17.670	17.670	21,959,897
2024-02-28	18.380	18.930	17.000	17.000	17.000	36,104,790
2024-02-27	17.580	19.200	17.500	18.890	18.890	35,220,865
2024-02-26	17.470	17.890	17.130	17.750	17.750	30,023,159
2024-02-23	17.140	18.570	16.700	17.920	17.920	41,997,786
2024-02-22	16.360	16.900	16.350	16.880	16.880	24,404,678
2024-02-21	16.830	17.080	16.110	16.500	16.500	37,552,670
2024-02-20	16.000	17.140	15.460	17.140	17.140	33,700,188
2024-02-19	15.500	15.580	14.990	15.580	15.580	20,255,064
2024-02-08	13.130	14.260	13.030	14.160	14.160	19,471,546
2024-02-07	13.300	13.750	12.840	13.150	13.150	17,965,162
2024-02-06	12.850	13.850	12.070	13.300	13.300	19,626,175
2024-02-05	14.450	14.450	13.410	13.410	13.410	12,731,200
2024-02-02	15.480	16.150	14.330	14.900	14.900	9,574,500
2024-02-01	15.470	15.900	15.000	15.480	15.480	7,911,811
2024-01-31	16.500	16.600	15.520	15.520	15.520	7,333,214
2024-01-30	17.000	17.120	16.400	16.470	16.470	5,529,817
2024-01-29	17.460	17.760	16.900	16.950	16.950	6,520,600
2024-01-26	17.520	17.920	17.330	17.450	17.450	8,510,400
2024-01-25	16.840	17.540	16.500	17.520	17.520	9,142,300
2024-01-24	16.960	16.970	16.140	16.830	16.830	8,006,900
2024-01-23	16.040	16.750	15.960	16.540	16.540	10,437,617
2024-01-22	17.600	17.650	15.860	16.010	16.010	15,101,100

← NewerPage 11 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.