IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	24.200	24.270	23.510	23.550	23.550	13,336,500
2023-07-26	25.350	25.350	24.200	24.350	24.350	12,998,400
2023-07-25	25.100	26.780	24.880	25.370	25.370	19,595,000
2023-07-24	24.880	25.350	24.720	24.760	24.760	7,834,600
2023-07-21	24.760	25.220	24.630	24.900	24.900	6,914,700
2023-07-20	25.740	25.860	24.900	24.950	24.950	10,037,801
2023-07-19	25.410	26.090	25.410	25.740	25.740	10,136,278
2023-07-18	25.760	26.150	25.400	25.460	25.460	11,210,110
2023-07-17	26.400	26.660	25.460	25.650	25.650	14,434,425
2023-07-14	25.920	27.480	25.840	26.560	26.560	26,643,759
2023-07-13	25.070	25.970	24.840	25.720	25.720	15,972,985
2023-07-12	26.010	26.150	24.950	25.000	25.000	16,986,278
2023-07-11	26.610	26.760	25.710	26.080	26.080	11,911,800
2023-07-10	26.360	26.680	26.020	26.560	26.560	9,227,500
2023-07-07	26.170	26.750	25.430	26.440	26.440	12,809,300
2023-07-06	26.320	27.020	26.200	26.330	26.330	15,103,197
2023-07-05	26.650	26.960	26.200	26.310	26.310	14,503,100
2023-07-04	26.600	26.940	26.380	26.590	26.590	12,206,900
2023-07-03	27.510	27.640	25.820	26.670	26.670	21,167,542
2023-06-30	28.800	28.800	27.150	27.720	27.720	17,817,900
2023-06-29	28.390	29.080	28.200	28.670	28.670	14,034,000
2023-06-28	28.800	28.810	26.890	28.390	28.390	18,794,408
2023-06-27	29.030	29.340	28.330	28.890	28.890	14,583,600
2023-06-26	29.710	31.010	28.790	28.900	28.900	21,357,299
2023-06-21	32.250	34.300	30.760	30.780	30.780	30,722,001
2023-06-20	31.990	33.530	31.810	32.740	32.740	31,950,736
2023-06-19	32.800	33.280	31.870	32.390	32.390	33,692,840
2023-06-16	33.400	33.690	31.740	32.740	32.740	40,556,098
2023-06-15	35.760	38.520	33.050	33.140	33.140	49,896,583
2023-06-14	36.500	38.010	34.800	36.720	36.720	49,594,414
2023-06-13	31.900	34.550	31.410	34.550	34.550	21,394,453
2023-06-12	32.930	33.780	31.000	31.410	31.410	26,041,287
2023-06-09	30.340	34.320	30.340	32.700	32.700	45,904,524
2023-06-08	30.810	32.160	28.640	31.200	31.200	42,279,048
2023-06-07	28.340	30.500	27.960	30.500	30.500	25,363,918
2023-06-06	28.500	29.340	28.100	28.450	28.450	17,076,128
2023-06-05	28.580	29.690	28.400	29.270	29.120	24,589,112
2023-06-02	28.800	29.490	28.120	28.700	28.553	26,552,290
2023-06-01	27.520	30.790	27.100	29.180	29.031	36,832,755
2023-05-31	27.730	28.630	26.890	28.120	27.976	41,961,307
2023-05-30	24.210	27.010	23.330	27.010	26.872	39,783,592
2023-05-29	23.520	25.410	23.390	24.550	24.424	29,890,406
2023-05-26	22.580	24.280	22.060	23.890	23.768	26,392,096
2023-05-25	23.090	23.450	21.940	22.370	22.255	14,870,370
2023-05-24	23.800	24.000	22.730	23.270	23.151	17,262,913
2023-05-23	24.630	24.660	23.390	23.860	23.738	15,967,978
2023-05-22	25.510	25.600	23.900	24.710	24.583	18,856,748
2023-05-19	26.950	27.120	25.300	25.480	25.349	21,016,686
2023-05-18	26.000	27.590	25.650	27.120	26.981	20,656,900
2023-05-17	25.530	27.080	25.530	26.260	26.125	22,145,215
2023-05-16	28.820	29.730	26.450	26.620	26.484	37,781,408
2023-05-15	30.610	31.570	28.530	28.660	28.513	44,733,442
2023-05-12	31.000	32.670	30.510	31.700	31.538	58,526,655
2023-05-11	29.800	32.330	29.500	29.700	29.548	46,412,728
2023-05-10	30.010	31.150	28.010	29.390	29.239	34,707,776
2023-05-09	32.000	32.050	29.200	29.900	29.747	47,785,699
2023-05-08	31.500	33.180	30.710	32.310	32.144	58,828,531
2023-05-05	28.790	30.160	27.200	30.160	30.005	37,330,389
2023-05-04	26.000	27.420	25.970	27.420	27.280	17,042,482
2023-04-28	22.690	24.930	22.690	24.930	24.802	21,098,216

← NewerPage 14 of 21 · 1,216 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.