IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.490	17.350	16.330	17.010	16.923	15,118,188
2023-01-31	16.820	16.820	16.030	16.430	16.346	15,037,666
2023-01-30	16.000	16.870	16.000	16.870	16.784	15,318,504
2023-01-20	15.190	15.350	15.160	15.340	15.261	2,386,300
2023-01-19	15.050	15.170	15.000	15.150	15.072	1,974,491
2023-01-18	15.010	15.250	15.010	15.080	15.003	2,535,187
2023-01-17	15.160	15.260	14.930	15.000	14.923	2,184,891
2023-01-16	15.210	15.300	15.100	15.160	15.082	2,232,600
2023-01-13	15.080	15.180	14.910	15.120	15.043	2,312,100
2023-01-12	14.860	15.070	14.810	15.040	14.963	1,696,895
2023-01-11	15.150	15.160	14.880	14.950	14.873	1,875,585
2023-01-10	15.010	15.260	14.870	15.160	15.082	2,613,984
2023-01-09	15.110	15.190	15.000	15.020	14.943	1,553,300
2023-01-06	15.360	15.360	15.000	15.030	14.953	2,978,400
2023-01-05	15.390	15.500	15.230	15.360	15.281	3,951,486
2023-01-04	15.010	15.420	14.890	15.310	15.232	4,087,582
2023-01-03	14.480	15.060	14.430	14.970	14.893	3,108,403
2022-12-30	14.000	14.500	14.000	14.490	14.416	2,729,508
2022-12-29	14.170	14.370	14.020	14.020	13.948	1,717,600
2022-12-28	14.200	14.350	14.070	14.220	14.147	1,946,490
2022-12-27	14.570	14.590	14.300	14.320	14.247	1,816,400
2022-12-26	14.510	14.770	14.510	14.560	14.485	1,968,856
2022-12-23	14.120	14.510	14.110	14.450	14.376	2,513,800
2022-12-22	14.540	14.670	14.270	14.300	14.227	2,600,100
2022-12-21	14.840	14.840	14.400	14.470	14.396	2,079,600
2022-12-20	14.730	14.900	14.610	14.680	14.605	1,570,075
2022-12-19	14.990	15.090	14.620	14.710	14.635	1,775,100
2022-12-16	15.150	15.280	14.910	14.920	14.844	2,527,600
2022-12-15	15.240	15.390	15.020	15.260	15.182	2,256,144
2022-12-14	15.180	15.340	15.120	15.140	15.062	1,586,274
2022-12-13	15.250	15.450	15.180	15.180	15.102	2,207,241
2022-12-12	15.350	15.590	15.220	15.320	15.242	2,378,100
2022-12-09	15.400	15.500	15.150	15.310	15.232	3,508,627
2022-12-08	15.540	15.690	15.430	15.430	15.351	2,430,663
2022-12-07	15.600	15.810	15.500	15.680	15.600	2,774,645
2022-12-06	15.750	15.930	15.650	15.680	15.600	3,106,900
2022-12-05	15.600	15.920	15.550	15.810	15.729	3,835,722
2022-12-02	15.320	15.800	15.320	15.570	15.490	3,117,322
2022-12-01	15.380	15.590	15.350	15.380	15.301	3,137,890
2022-11-30	15.410	15.470	15.240	15.280	15.202	2,789,545
2022-11-29	15.180	15.430	15.080	15.410	15.331	3,615,521
2022-11-28	14.980	15.160	14.720	15.100	15.023	2,994,400
2022-11-25	15.080	15.200	15.000	15.010	14.933	2,389,200
2022-11-24	15.230	15.340	15.060	15.120	15.043	2,259,748
2022-11-23	15.370	15.420	15.010	15.180	15.102	3,856,655
2022-11-22	15.700	15.760	15.390	15.420	15.341	3,902,672
2022-11-21	15.740	16.000	15.480	15.680	15.600	4,791,485
2022-11-18	16.090	16.400	15.870	15.880	15.799	6,663,585
2022-11-17	16.280	16.400	15.750	15.990	15.908	10,773,480
2022-11-16	15.280	16.800	15.280	16.190	16.107	19,034,847
2022-11-15	15.040	15.380	15.040	15.270	15.192	2,839,168
2022-11-14	14.910	15.270	14.910	15.120	15.043	3,116,700
2022-11-11	15.430	15.460	14.880	14.910	14.834	4,164,234
2022-11-10	14.850	15.260	14.830	15.130	15.053	3,555,300
2022-11-09	15.100	15.150	14.900	14.970	14.893	1,828,800
2022-11-08	15.110	15.110	14.800	15.040	14.963	3,339,835
2022-11-07	14.730	15.260	14.680	15.010	14.933	4,984,440
2022-11-04	14.550	14.810	14.550	14.760	14.684	3,298,214
2022-11-03	14.410	14.580	14.340	14.470	14.396	2,275,138
2022-11-02	14.550	14.970	14.410	14.530	14.456	4,127,278

← NewerPage 16 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.