IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.780	18.100	17.590	17.600	17.600	7,928,900
2024-01-18	17.480	17.670	16.980	17.600	17.600	7,472,700
2024-01-17	17.940	18.020	17.510	17.510	17.510	4,068,500
2024-01-16	18.400	18.470	17.790	18.020	18.020	6,232,100
2024-01-15	18.340	18.590	18.200	18.380	18.380	3,533,300
2024-01-12	18.750	18.930	18.370	18.370	18.370	4,494,700
2024-01-11	18.320	18.850	18.250	18.780	18.780	5,700,000
2024-01-10	18.840	18.840	18.210	18.240	18.240	6,255,400
2024-01-09	19.090	19.300	18.600	18.850	18.850	6,637,817
2024-01-08	19.190	19.390	18.990	19.000	19.000	6,224,700
2024-01-05	19.800	19.800	19.080	19.180	19.180	6,210,600
2024-01-04	19.960	19.960	19.490	19.750	19.750	5,144,500
2024-01-03	19.710	20.130	19.610	19.940	19.940	6,894,200
2024-01-02	19.900	20.340	19.810	19.820	19.820	9,685,582
2023-12-29	19.300	20.060	19.100	19.880	19.880	10,735,900
2023-12-28	19.090	19.450	18.650	19.240	19.240	8,051,500
2023-12-27	19.590	19.650	19.000	19.140	19.140	9,133,800
2023-12-26	19.910	20.500	19.310	19.400	19.400	10,354,000
2023-12-25	19.330	20.280	19.020	19.800	19.800	21,047,980
2023-12-22	22.680	22.680	20.400	20.400	20.400	18,728,800
2023-12-21	22.300	22.800	22.200	22.670	22.670	8,508,300
2023-12-20	23.500	23.560	22.450	22.460	22.460	9,735,900
2023-12-19	23.120	23.650	22.860	23.400	23.400	9,893,016
2023-12-18	23.800	23.800	22.850	22.930	22.930	10,522,000
2023-12-15	23.700	24.080	23.190	23.700	23.700	12,289,500
2023-12-14	24.190	24.590	23.630	23.680	23.680	13,870,701
2023-12-13	24.580	24.790	24.100	24.110	24.110	13,620,811
2023-12-12	24.200	25.070	24.140	24.560	24.560	25,514,256
2023-12-11	23.300	24.280	23.190	24.280	24.280	21,432,000
2023-12-08	24.000	24.000	23.300	23.300	23.300	20,123,892
2023-12-07	23.080	24.480	23.080	24.320	24.320	25,651,553
2023-12-06	22.700	23.990	22.530	23.380	23.380	21,954,100
2023-12-05	23.890	24.800	23.280	23.810	23.810	20,493,329
2023-12-04	23.660	24.500	23.500	24.010	24.010	23,709,000
2023-12-01	22.400	23.790	22.350	23.700	23.700	23,415,586
2023-11-30	22.280	22.680	22.080	22.400	22.400	13,246,169
2023-11-29	22.750	22.890	22.280	22.340	22.340	11,985,800
2023-11-28	22.330	22.950	22.150	22.760	22.760	15,901,720
2023-11-27	24.100	24.100	22.550	22.550	22.550	29,507,149
2023-11-24	24.800	25.700	24.500	25.050	25.050	26,531,590
2023-11-23	25.880	26.060	24.380	24.800	24.800	43,833,223
2023-11-22	24.520	27.600	24.300	26.960	26.960	59,510,174
2023-11-21	24.150	26.180	23.890	25.090	25.090	45,731,715
2023-11-20	23.310	24.580	23.260	24.280	24.280	29,616,707
2023-11-17	24.300	25.300	23.600	23.990	23.990	37,454,019
2023-11-16	22.890	24.200	22.600	24.200	24.200	35,529,977
2023-11-15	24.050	24.050	23.110	23.200	23.200	22,903,016
2023-11-14	23.300	24.330	23.290	23.910	23.910	36,926,695
2023-11-13	22.860	24.980	22.860	23.840	23.840	50,909,048
2023-11-10	22.030	23.240	21.920	22.710	22.710	32,305,444
2023-11-09	24.500	24.500	22.710	22.710	22.710	53,819,307
2023-11-08	22.830	25.230	22.510	25.230	25.230	57,641,944
2023-11-07	24.020	24.500	22.800	22.940	22.940	64,987,714
2023-11-06	21.920	23.100	21.920	23.100	23.100	26,208,121
2023-11-03	20.800	21.450	19.910	21.000	21.000	39,480,364
2023-11-02	18.950	20.810	18.950	20.810	20.810	19,834,000
2023-11-01	18.700	19.380	18.640	18.920	18.920	6,443,200
2023-10-31	19.100	19.730	18.560	18.820	18.820	9,673,100
2023-10-30	18.520	18.900	18.490	18.820	18.820	5,744,780
2023-10-27	18.430	18.610	18.050	18.470	18.470	4,102,800

← NewerPage 12 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.