IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.990	19.220	18.760	18.900	18.757	4,482,369
2022-01-27	19.480	19.500	18.840	18.860	18.717	6,467,200
2022-01-26	19.560	19.870	19.290	19.400	19.253	5,054,796
2022-01-25	20.280	20.660	19.440	19.490	19.343	9,025,328
2022-01-24	20.720	21.000	20.140	20.460	20.305	12,487,208
2022-01-21	21.580	21.750	20.820	20.840	20.682	6,731,926
2022-01-20	22.380	22.420	21.390	21.460	21.298	8,050,200
2022-01-19	22.330	22.820	22.220	22.380	22.211	7,002,713
2022-01-18	23.300	23.470	22.100	22.300	22.131	12,009,841
2022-01-17	23.470	24.000	23.120	23.270	23.094	14,956,489
2022-01-14	23.250	23.940	23.140	23.470	23.293	6,164,361
2022-01-13	23.900	24.200	23.200	23.250	23.074	7,855,328
2022-01-12	24.220	24.440	23.500	24.010	23.828	9,179,319
2022-01-11	26.490	26.700	23.890	24.210	24.027	16,738,995
2022-01-10	26.610	26.980	25.600	26.540	26.339	6,831,643
2022-01-07	27.900	28.300	26.500	26.580	26.379	12,650,054
2022-01-06	27.370	29.140	26.210	28.100	27.888	17,758,800
2022-01-05	27.000	29.290	26.900	27.300	27.094	22,295,740
2022-01-04	25.370	27.170	25.200	26.680	26.478	17,105,944
2021-12-31	26.330	26.500	25.400	25.510	25.317	9,493,415
2021-12-30	25.100	26.560	25.080	25.960	25.764	10,741,719
2021-12-29	26.130	26.380	25.200	25.290	25.099	8,451,804
2021-12-28	25.100	26.500	24.950	26.120	25.923	11,476,096
2021-12-27	27.190	27.190	24.870	25.220	25.029	14,789,251
2021-12-24	26.000	27.460	25.450	27.190	26.984	21,432,868
2021-12-23	25.390	26.060	24.800	25.760	25.565	11,240,674
2021-12-22	24.650	26.550	24.600	25.770	25.575	17,585,424
2021-12-21	24.700	25.380	24.000	24.370	24.186	10,414,672
2021-12-20	25.440	25.540	24.720	24.790	24.603	9,630,694
2021-12-17	26.150	26.380	25.390	26.050	25.853	13,015,482
2021-12-16	25.160	26.990	24.930	26.480	26.280	20,171,433
2021-12-15	25.870	26.200	24.900	25.160	24.970	18,704,379
2021-12-14	26.790	27.280	25.690	26.040	25.843	31,274,049
2021-12-13	24.360	26.090	24.280	26.090	25.893	17,667,156
2021-12-10	23.380	23.950	23.060	23.720	23.541	9,735,284
2021-12-09	23.220	24.060	23.220	23.310	23.134	12,182,604
2021-12-08	22.380	23.700	21.860	23.430	23.253	14,412,870
2021-12-07	23.220	23.780	22.300	22.540	22.370	10,870,775
2021-12-06	23.250	23.850	22.860	23.150	22.975	12,485,269
2021-12-03	22.260	23.580	21.760	23.290	23.114	16,841,215
2021-12-02	22.200	22.570	21.910	22.280	22.112	9,601,937
2021-12-01	21.410	22.680	21.360	22.410	22.241	11,481,500
2021-11-30	22.070	22.430	21.550	21.640	21.476	7,503,375
2021-11-29	21.130	22.230	21.020	22.000	21.834	7,054,975
2021-11-26	21.610	21.780	21.360	21.520	21.357	5,711,987
2021-11-25	22.100	22.180	21.650	21.740	21.576	7,358,076
2021-11-24	21.500	22.570	21.500	22.160	21.992	13,424,920
2021-11-23	21.000	21.650	20.890	21.460	21.298	7,685,782
2021-11-22	21.020	21.650	20.770	21.260	21.099	6,471,000
2021-11-19	20.830	21.100	20.600	21.010	20.851	5,574,769
2021-11-18	21.750	21.750	20.800	20.880	20.722	9,863,121
2021-11-17	22.090	22.090	21.630	21.670	21.506	9,252,111
2021-11-16	22.210	22.560	21.700	22.240	22.072	13,852,846
2021-11-15	21.270	22.370	21.260	22.200	22.032	15,036,023
2021-11-12	21.770	21.830	21.260	21.510	21.347	13,462,592
2021-11-11	21.400	22.740	21.080	22.200	22.032	27,861,739
2021-11-10	19.870	21.780	19.870	21.780	21.615	21,352,682
2021-11-09	19.880	20.130	19.710	19.800	19.650	3,483,099
2021-11-08	20.500	20.500	19.810	19.920	19.769	6,248,426
2021-11-05	19.780	21.250	19.620	20.500	20.345	10,831,087

← NewerPage 20 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.