IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.590	15.700	15.400	15.600	15.520	2,518,200
2022-07-29	15.750	15.890	15.500	15.550	15.470	3,693,700
2022-07-28	15.980	16.040	15.770	15.810	15.729	4,017,660
2022-07-27	15.820	16.150	15.660	15.950	15.868	4,920,240
2022-07-26	15.150	16.160	15.150	15.770	15.689	6,265,573
2022-07-25	15.220	15.480	15.030	15.100	15.023	1,796,193
2022-07-22	15.610	15.750	15.180	15.250	15.172	3,594,500
2022-07-21	15.420	15.800	15.360	15.600	15.520	5,031,100
2022-07-20	15.410	15.450	15.250	15.350	15.271	2,311,573
2022-07-19	15.130	15.370	14.910	15.310	15.232	3,237,165
2022-07-18	14.600	15.020	14.600	15.010	14.933	1,991,998
2022-07-15	15.060	15.210	14.610	14.670	14.595	2,765,021
2022-07-14	15.200	15.230	15.020	15.060	14.983	1,811,400
2022-07-13	15.110	15.380	14.890	15.160	15.082	3,244,328
2022-07-12	14.840	15.620	14.580	15.150	15.072	4,351,288
2022-07-11	14.960	15.030	14.650	14.800	14.724	2,554,435
2022-07-08	14.990	15.340	14.910	15.020	14.943	3,071,900
2022-07-07	15.000	15.120	14.870	14.900	14.824	2,399,800
2022-07-06	15.310	15.390	14.960	15.030	14.953	2,313,600
2022-07-05	15.500	15.660	15.140	15.310	15.232	3,017,242
2022-07-04	15.560	15.650	15.390	15.610	15.530	2,702,763
2022-07-01	16.090	16.170	15.480	15.510	15.431	5,777,400
2022-06-30	16.000	16.410	15.920	16.100	16.018	4,303,040
2022-06-29	16.320	16.540	16.070	16.070	15.988	5,395,100
2022-06-28	16.100	16.340	15.960	16.310	16.226	3,658,900
2022-06-27	16.120	16.350	16.090	16.190	16.107	3,172,000
2022-06-24	16.160	16.240	16.020	16.100	16.018	2,696,801
2022-06-23	15.990	16.180	15.780	16.100	16.018	3,857,998
2022-06-22	16.700	16.700	16.090	16.100	16.018	4,453,100
2022-06-21	16.170	17.100	16.020	16.570	16.485	7,664,300
2022-06-20	16.020	16.450	15.930	16.210	16.127	4,662,000
2022-06-17	16.510	16.510	16.040	16.330	16.207	5,257,842
2022-06-16	16.250	16.740	16.220	16.590	16.465	6,703,935
2022-06-15	16.420	16.660	16.230	16.240	16.117	6,213,400
2022-06-14	16.500	16.600	15.900	16.420	16.296	8,351,743
2022-06-13	16.560	17.210	16.520	16.710	16.584	9,281,900
2022-06-10	16.590	17.180	16.560	16.730	16.604	13,789,424
2022-06-09	16.090	17.600	15.790	17.000	16.872	21,666,066
2022-06-08	16.030	16.170	15.550	16.000	15.879	6,628,610
2022-06-07	16.110	16.250	15.820	15.990	15.869	6,842,642
2022-06-06	16.600	16.600	15.920	16.150	16.028	14,150,635
2022-06-02	15.240	16.740	14.940	16.740	16.613	12,533,848
2022-06-01	15.070	15.450	15.040	15.220	15.105	3,423,400
2022-05-31	15.220	15.370	14.980	15.210	15.095	4,540,800
2022-05-30	14.970	15.640	14.760	15.380	15.264	6,048,248
2022-05-27	15.420	15.420	14.850	14.970	14.857	4,313,180
2022-05-26	15.430	15.460	15.120	15.400	15.284	4,202,700
2022-05-25	14.610	15.600	14.530	15.390	15.274	6,710,657
2022-05-24	15.460	15.470	14.610	14.610	14.500	4,796,019
2022-05-23	15.400	15.770	15.210	15.470	15.353	5,610,126
2022-05-20	15.090	15.190	14.940	15.020	14.906	2,784,454
2022-05-19	14.680	15.020	14.680	14.970	14.857	3,687,955
2022-05-18	15.360	15.680	14.970	15.080	14.966	5,981,540
2022-05-17	15.310	15.720	15.060	15.420	15.303	4,914,593
2022-05-16	15.310	15.670	15.310	15.370	15.254	5,838,294
2022-05-13	15.100	15.740	14.920	15.550	15.432	9,941,025
2022-05-12	14.570	15.490	14.550	15.010	14.897	9,639,158
2022-05-11	14.820	15.500	14.680	14.800	14.688	11,373,249
2022-05-10	15.500	15.980	14.920	15.020	14.906	16,527,810
2022-05-09	14.530	14.530	14.530	14.530	14.420	1,938,556

← NewerPage 18 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.