IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	22.400	23.550	22.220	22.660	22.544	13,912,424
2023-04-26	22.860	23.290	21.610	22.530	22.415	16,314,993
2023-04-25	24.400	25.050	22.890	23.580	23.459	18,216,137
2023-04-24	23.970	25.300	23.600	24.880	24.753	19,145,345
2023-04-21	25.540	26.200	24.020	24.170	24.046	26,988,357
2023-04-20	23.120	25.360	23.120	25.360	25.230	22,982,058
2023-04-19	23.230	23.820	22.840	23.050	22.932	11,244,903
2023-04-18	23.190	23.700	22.580	23.300	23.181	11,354,225
2023-04-17	24.260	24.260	22.700	23.210	23.091	17,459,824
2023-04-14	24.000	24.960	23.130	24.260	24.136	19,636,600
2023-04-13	24.170	24.780	23.890	24.430	24.305	21,096,600
2023-04-12	24.380	24.380	23.400	24.000	23.877	19,623,569
2023-04-11	22.300	24.680	22.150	23.770	23.648	25,801,517
2023-04-10	23.660	23.660	22.340	22.440	22.325	14,565,817
2023-04-07	23.500	24.150	23.070	23.890	23.768	16,655,210
2023-04-06	23.610	24.640	22.900	23.240	23.121	25,449,431
2023-04-04	26.500	26.600	25.120	25.320	25.190	22,061,558
2023-04-03	24.930	27.120	24.580	26.830	26.693	29,558,248
2023-03-31	23.710	25.250	23.110	24.970	24.842	27,913,253
2023-03-30	24.830	25.350	23.370	23.710	23.589	31,408,361
2023-03-29	26.340	27.120	24.700	25.090	24.961	39,983,813
2023-03-28	26.200	28.700	26.200	26.620	26.484	31,369,583
2023-03-27	24.920	27.400	24.150	27.110	26.971	29,350,625
2023-03-24	23.400	25.680	23.000	24.910	24.782	21,539,372
2023-03-23	21.700	23.920	21.600	23.420	23.300	18,136,539
2023-03-22	21.110	21.960	20.860	21.870	21.758	13,467,166
2023-03-21	20.060	21.350	19.990	21.060	20.952	10,599,008
2023-03-20	20.160	20.690	19.850	20.240	20.136	10,256,619
2023-03-17	19.600	20.390	19.510	20.100	19.997	10,214,210
2023-03-16	18.800	20.180	18.750	19.700	19.599	10,002,304
2023-03-15	19.280	19.430	18.810	18.860	18.763	3,552,270
2023-03-14	19.050	19.410	18.900	19.120	19.022	5,388,030
2023-03-13	18.610	19.050	18.380	19.040	18.942	4,517,777
2023-03-10	18.930	18.930	18.590	18.640	18.545	4,082,500
2023-03-09	18.870	19.060	18.600	18.970	18.873	4,169,200
2023-03-08	18.650	19.100	18.650	18.870	18.773	4,283,942
2023-03-07	18.540	19.340	18.400	18.540	18.445	6,185,658
2023-03-06	19.000	19.170	18.510	18.590	18.495	6,562,600
2023-03-03	19.180	19.740	18.630	19.320	19.221	9,295,705
2023-03-02	18.800	19.220	18.530	19.060	18.962	8,379,100
2023-03-01	17.830	18.780	17.750	18.660	18.564	7,003,137
2023-02-28	18.180	18.370	17.500	17.870	17.778	5,241,000
2023-02-27	18.210	18.510	17.980	18.020	17.928	3,565,200
2023-02-24	18.190	18.530	18.080	18.380	18.286	6,465,400
2023-02-23	18.030	18.130	17.820	18.070	17.977	3,206,800
2023-02-22	18.000	18.160	17.750	18.050	17.958	4,270,900
2023-02-21	18.550	18.750	18.020	18.220	18.127	6,515,959
2023-02-20	18.130	18.680	17.980	18.570	18.475	9,051,859
2023-02-17	18.540	18.880	18.070	18.100	18.007	6,342,998
2023-02-16	19.500	19.690	18.410	18.530	18.435	11,799,848
2023-02-15	18.020	19.730	17.970	19.300	19.201	17,827,752
2023-02-14	17.940	18.480	17.930	18.020	17.928	8,031,248
2023-02-13	18.020	18.230	17.680	17.930	17.838	8,486,600
2023-02-10	18.180	18.740	18.000	18.010	17.918	16,441,311
2023-02-09	17.780	18.680	17.380	18.670	18.574	15,666,395
2023-02-08	18.000	18.160	17.400	17.640	17.550	12,523,196
2023-02-07	17.360	18.600	17.360	18.360	18.266	17,650,050
2023-02-06	17.290	17.870	17.170	17.720	17.629	10,747,144
2023-02-03	17.120	17.560	17.060	17.330	17.241	9,540,629
2023-02-02	17.100	18.330	16.870	17.130	17.042	20,609,417

← NewerPage 15 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.