IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.150	13.340	13.010	13.210	13.110	2,517,530
2022-05-05	13.330	13.680	13.150	13.420	13.319	3,358,000
2022-04-29	13.010	14.030	13.000	13.580	13.477	4,406,085
2022-04-28	13.160	13.250	12.620	12.870	12.773	3,112,350
2022-04-27	12.700	13.200	12.360	13.150	13.051	4,056,144
2022-04-26	13.170	13.450	12.770	12.830	12.733	3,491,878
2022-04-25	14.240	14.240	13.160	13.170	13.070	3,894,459
2022-04-22	14.800	14.800	14.370	14.500	14.390	2,259,327
2022-04-21	15.280	15.480	14.800	14.800	14.688	2,631,031
2022-04-20	15.600	15.820	15.340	15.390	15.274	2,363,056
2022-04-19	15.360	15.640	15.240	15.550	15.432	1,613,594
2022-04-18	15.300	15.420	14.880	15.400	15.284	1,880,403
2022-04-15	15.800	15.800	15.330	15.350	15.234	3,029,300
2022-04-14	15.820	16.040	15.820	15.920	15.800	1,561,015
2022-04-13	16.160	16.300	15.790	15.820	15.700	2,720,191
2022-04-12	16.190	16.390	15.770	16.370	16.246	3,470,409
2022-04-11	16.820	16.820	15.910	15.970	15.849	3,402,573
2022-04-08	17.410	17.490	16.600	16.630	16.504	5,517,817
2022-04-07	17.940	18.160	17.510	17.510	17.378	4,354,579
2022-04-06	17.990	18.530	17.900	17.940	17.804	7,672,470
2022-04-01	17.170	17.720	17.010	17.610	17.477	5,045,210
2022-03-31	17.400	17.540	17.220	17.350	17.219	2,545,055
2022-03-30	17.390	17.470	17.050	17.410	17.278	2,787,339
2022-03-29	17.500	17.650	17.090	17.160	17.030	3,610,941
2022-03-28	17.390	17.770	17.220	17.480	17.348	5,840,961
2022-03-25	17.020	17.560	17.010	17.110	16.981	4,106,166
2022-03-24	17.130	17.170	16.910	17.010	16.881	2,626,373
2022-03-23	17.460	17.780	17.270	17.350	17.219	3,238,672
2022-03-22	17.210	17.590	16.890	17.410	17.278	4,503,699
2022-03-21	17.150	17.360	16.900	17.130	17.001	3,026,873
2022-03-18	17.080	17.300	16.950	17.110	16.981	3,224,297
2022-03-17	16.740	17.770	16.700	17.210	17.080	6,634,557
2022-03-16	16.290	16.690	15.710	16.510	16.385	4,003,859
2022-03-15	16.920	16.920	16.070	16.070	15.949	4,238,300
2022-03-14	17.240	17.310	16.960	16.960	16.832	2,996,990
2022-03-11	16.680	17.350	16.450	17.300	17.169	4,475,402
2022-03-10	16.780	17.210	16.700	16.880	16.752	3,913,702
2022-03-09	16.920	17.100	15.630	16.450	16.326	5,086,886
2022-03-08	17.420	17.640	16.790	16.900	16.772	3,985,141
2022-03-07	18.160	18.160	17.220	17.420	17.288	5,538,000
2022-03-04	18.090	18.360	17.920	18.190	18.053	4,341,341
2022-03-03	18.470	18.500	18.090	18.100	17.963	2,968,655
2022-03-02	18.080	18.470	17.950	18.400	18.261	3,408,200
2022-03-01	18.230	18.350	18.060	18.200	18.062	3,280,399
2022-02-28	18.330	18.430	17.520	18.190	18.053	6,004,823
2022-02-25	18.620	18.870	18.330	18.430	18.291	4,132,611
2022-02-24	19.340	19.360	18.300	18.450	18.311	7,796,430
2022-02-23	19.110	19.440	19.060	19.340	19.194	3,552,494
2022-02-22	19.200	19.250	18.920	19.010	18.866	4,533,912
2022-02-21	19.180	19.540	19.160	19.480	19.333	4,462,654
2022-02-18	19.030	19.240	18.890	19.200	19.055	2,835,625
2022-02-17	19.310	19.420	19.020	19.140	18.995	4,298,488
2022-02-16	19.370	19.540	19.260	19.380	19.234	3,187,025
2022-02-15	19.080	19.570	19.080	19.290	19.144	3,382,505
2022-02-14	18.860	19.280	18.730	19.050	18.906	3,507,479
2022-02-11	19.690	19.880	19.070	19.100	18.956	6,229,455
2022-02-10	19.630	19.920	19.410	19.680	19.531	6,197,851
2022-02-09	19.170	19.580	19.150	19.580	19.432	6,304,551
2022-02-08	18.900	19.230	18.760	19.230	19.085	4,860,603
2022-02-07	19.190	19.190	18.880	18.910	18.767	4,926,400

← NewerPage 19 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.