IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.420	14.510	14.270	14.470	14.396	2,512,700
2022-10-31	14.030	14.480	13.900	14.290	14.217	2,001,775
2022-10-28	14.500	14.570	14.030	14.150	14.078	2,909,300
2022-10-27	14.460	14.600	14.310	14.470	14.396	2,845,100
2022-10-26	13.900	14.420	13.820	14.290	14.217	3,304,165
2022-10-25	13.900	14.000	13.700	13.810	13.739	1,837,244
2022-10-24	14.120	14.480	13.850	13.910	13.839	2,720,600
2022-10-21	14.150	14.320	14.000	14.250	14.177	1,721,861
2022-10-20	14.050	14.250	13.880	14.150	14.078	2,232,965
2022-10-19	13.980	14.140	13.850	13.980	13.908	2,220,542
2022-10-18	13.980	14.050	13.810	13.940	13.869	1,591,817
2022-10-17	13.860	14.060	13.720	13.950	13.879	1,753,660
2022-10-14	13.640	13.970	13.640	13.830	13.759	2,438,400
2022-10-13	13.280	13.730	13.280	13.590	13.520	2,123,404
2022-10-12	12.910	13.430	12.830	13.400	13.331	1,772,047
2022-10-11	12.910	13.050	12.710	12.910	12.844	1,359,515
2022-10-10	13.300	13.380	12.900	12.910	12.844	1,612,829
2022-09-30	13.240	13.370	13.110	13.320	13.252	1,709,500
2022-09-29	13.470	13.590	13.050	13.160	13.093	2,170,100
2022-09-28	13.620	13.710	13.300	13.340	13.272	1,829,912
2022-09-27	13.170	13.660	13.150	13.620	13.550	2,843,925
2022-09-26	13.200	13.400	13.030	13.080	13.013	1,974,787
2022-09-23	13.850	13.890	13.310	13.350	13.282	2,939,919
2022-09-22	14.050	14.200	13.820	13.850	13.779	1,518,100
2022-09-21	13.800	14.180	13.570	14.080	14.008	2,301,285
2022-09-20	14.080	14.230	13.870	13.890	13.819	1,891,602
2022-09-19	14.600	14.620	13.700	13.970	13.898	3,229,706
2022-09-16	14.730	14.920	14.560	14.610	14.535	2,421,068
2022-09-15	14.910	15.070	14.510	14.730	14.655	2,632,106
2022-09-14	14.910	14.970	14.740	14.900	14.824	1,705,141
2022-09-13	15.030	15.190	14.940	15.020	14.943	2,252,023
2022-09-09	14.870	15.050	14.800	15.030	14.953	2,227,938
2022-09-08	15.050	15.150	14.840	14.870	14.794	3,269,455
2022-09-07	15.300	15.300	15.000	15.010	14.933	4,853,271
2022-09-06	15.590	15.590	15.160	15.290	15.212	5,724,747
2022-09-05	15.730	15.730	15.320	15.550	15.470	4,355,202
2022-09-02	15.250	15.780	15.190	15.710	15.630	5,582,400
2022-09-01	15.770	15.850	15.120	15.160	15.082	4,452,807
2022-08-31	15.680	16.110	15.570	15.630	15.550	6,616,580
2022-08-30	15.380	15.950	15.360	15.630	15.550	3,818,701
2022-08-29	14.970	15.650	14.770	15.530	15.450	5,170,100
2022-08-26	15.180	15.300	14.980	14.990	14.913	2,409,653
2022-08-25	15.300	15.380	14.900	15.100	15.023	3,391,295
2022-08-24	15.410	15.600	15.190	15.370	15.291	4,618,773
2022-08-23	15.760	15.780	15.290	15.420	15.341	6,951,504
2022-08-22	15.490	16.080	15.270	15.900	15.819	7,384,983
2022-08-19	15.080	16.580	15.030	15.640	15.560	12,746,914
2022-08-18	15.310	15.310	14.950	15.090	15.013	2,380,500
2022-08-17	15.180	15.300	15.060	15.290	15.212	1,671,000
2022-08-16	15.240	15.340	15.060	15.170	15.092	2,130,900
2022-08-15	15.480	15.480	15.170	15.240	15.162	1,946,066
2022-08-12	15.550	15.580	15.370	15.500	15.421	2,410,173
2022-08-11	15.150	15.500	15.100	15.470	15.391	3,356,300
2022-08-10	15.270	15.280	15.030	15.100	15.023	1,553,664
2022-08-09	15.250	15.360	15.070	15.180	15.102	1,924,067
2022-08-08	15.300	15.430	15.110	15.260	15.182	2,222,000
2022-08-05	14.900	15.380	14.850	15.330	15.251	3,941,200
2022-08-04	14.650	14.870	14.550	14.840	14.764	2,460,968
2022-08-03	14.590	14.910	14.490	14.500	14.426	2,873,600
2022-08-02	15.440	15.440	14.500	14.660	14.585	5,565,900

← NewerPage 17 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.