IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.430	18.610	18.050	18.470	18.470	4,102,800
2023-10-26	18.300	18.520	18.110	18.460	18.460	3,185,301
2023-10-25	18.630	18.960	18.350	18.350	18.350	4,169,800
2023-10-24	18.080	18.750	18.030	18.590	18.590	5,348,200
2023-10-23	18.370	18.530	17.850	17.940	17.940	4,267,003
2023-10-20	19.070	19.360	18.390	18.450	18.450	5,362,698
2023-10-19	18.900	19.490	18.860	19.070	19.070	4,274,600
2023-10-18	19.300	19.540	18.910	19.040	19.040	4,474,018
2023-10-17	19.710	19.880	19.350	19.540	19.540	3,234,800
2023-10-16	19.900	20.000	19.480	19.620	19.620	3,935,500
2023-10-13	20.200	20.250	19.850	19.940	19.940	4,336,700
2023-10-12	20.520	20.780	20.000	20.140	20.140	7,093,300
2023-10-11	20.290	21.110	20.100	20.660	20.660	8,536,800
2023-10-10	20.260	20.490	20.150	20.290	20.290	3,947,600
2023-10-09	20.310	20.430	20.180	20.270	20.270	4,196,600
2023-09-28	20.500	20.620	20.310	20.430	20.430	4,284,794
2023-09-27	20.050	20.580	20.050	20.420	20.420	5,728,294
2023-09-26	19.800	20.550	19.750	20.370	20.370	8,447,500
2023-09-25	20.150	20.230	19.750	19.890	19.890	4,568,200
2023-09-22	19.280	20.280	19.200	20.190	20.190	8,767,900
2023-09-21	19.500	19.670	19.200	19.260	19.260	4,312,900
2023-09-20	19.680	19.950	19.490	19.520	19.520	3,820,000
2023-09-19	20.110	20.220	19.590	19.640	19.640	5,572,540
2023-09-18	20.330	20.380	19.880	20.180	20.180	4,496,900
2023-09-15	20.380	20.510	20.100	20.170	20.170	4,191,200
2023-09-14	20.370	20.640	20.110	20.220	20.220	4,305,300
2023-09-13	21.000	21.010	20.200	20.440	20.440	7,688,900
2023-09-12	21.210	21.340	20.820	21.010	21.010	5,564,239
2023-09-11	20.920	21.520	20.800	21.250	21.250	7,143,635
2023-09-08	21.180	21.290	20.520	20.770	20.770	5,451,600
2023-09-07	21.480	21.800	21.150	21.170	21.170	6,411,400
2023-09-06	22.000	22.100	21.120	21.570	21.570	9,354,690
2023-09-05	22.290	22.460	22.060	22.130	22.130	5,467,900
2023-09-04	22.640	22.700	22.160	22.520	22.520	6,373,100
2023-09-01	23.000	23.060	22.370	22.600	22.600	6,693,800
2023-08-31	23.420	23.460	22.850	23.060	23.060	10,132,580
2023-08-30	22.920	23.620	22.810	23.530	23.530	12,310,401
2023-08-29	21.600	22.870	21.460	22.830	22.830	12,226,101
2023-08-28	23.000	23.000	21.520	21.600	21.600	7,791,100
2023-08-25	22.600	22.800	21.520	21.640	21.640	10,401,700
2023-08-24	22.630	23.340	22.490	22.780	22.780	10,096,800
2023-08-23	22.800	22.930	22.350	22.510	22.510	6,470,100
2023-08-22	22.000	23.180	22.000	23.080	23.080	9,446,100
2023-08-21	21.930	22.450	21.850	21.870	21.870	4,301,900
2023-08-18	22.590	22.850	21.920	21.920	21.920	6,020,681
2023-08-17	22.510	23.030	22.250	22.820	22.820	4,121,603
2023-08-16	23.420	23.420	22.470	22.520	22.520	5,052,700
2023-08-15	23.820	23.850	22.940	23.130	23.130	5,927,286
2023-08-14	22.380	23.760	22.380	23.710	23.710	9,074,400
2023-08-11	23.210	23.350	22.680	22.680	22.680	6,000,137
2023-08-10	23.180	23.850	23.030	23.200	23.200	5,568,500
2023-08-09	23.470	23.960	23.200	23.270	23.270	6,914,300
2023-08-08	23.860	24.500	23.700	23.840	23.840	10,774,500
2023-08-07	23.360	24.350	23.360	24.040	24.040	13,716,702
2023-08-04	22.820	23.570	22.760	23.360	23.360	8,479,301
2023-08-03	23.200	23.330	22.800	22.830	22.830	9,424,700
2023-08-02	23.300	23.430	23.170	23.380	23.380	5,451,000
2023-08-01	23.600	23.650	23.100	23.450	23.450	6,707,522
2023-07-31	23.560	23.960	23.400	23.720	23.720	8,179,200
2023-07-28	23.550	23.670	23.200	23.500	23.500	8,656,685

← NewerPage 13 of 21 · 1,213 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.