IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	25.300	26.750	25.230	26.360	26.360	22,083,100
2026-04-17	25.510	25.700	25.160	25.480	25.480	15,136,300
2026-04-16	25.660	26.220	25.560	25.760	25.760	18,932,302
2026-04-15	25.800	26.340	25.330	25.440	25.440	23,045,700
2026-04-14	25.010	26.820	25.000	25.840	25.840	39,823,015
2026-04-13	24.460	24.840	24.320	24.570	24.570	11,476,300
2026-04-10	25.300	25.480	24.750	24.770	24.770	17,166,400
2026-04-09	25.710	25.980	24.900	25.040	25.040	21,815,600
2026-04-08	24.970	26.450	24.950	26.260	26.260	31,069,000
2026-04-07	23.870	24.650	23.820	24.320	24.320	11,194,300
2026-04-03	25.200	25.200	23.860	23.890	23.890	13,581,413
2026-04-02	25.050	25.760	24.750	24.810	24.810	18,609,907
2026-04-01	25.100	25.340	24.750	25.150	25.150	12,763,302
2026-03-31	25.020	25.400	24.600	24.600	24.600	12,119,600
2026-03-30	24.000	25.300	24.000	25.010	25.010	18,031,300
2026-03-27	23.920	24.720	23.830	24.500	24.500	10,300,900
2026-03-26	24.900	24.970	24.100	24.430	24.430	12,019,200
2026-03-25	24.350	25.060	24.350	25.000	25.000	15,773,902
2026-03-24	23.980	24.420	23.520	24.350	24.350	18,428,600
2026-03-23	24.500	25.100	23.480	23.680	23.680	24,913,601
2026-03-20	26.130	26.630	25.130	25.230	25.230	24,690,700
2026-03-19	25.830	26.880	25.580	26.360	26.360	29,536,100
2026-03-18	25.640	26.280	25.440	26.270	26.270	15,660,799
2026-03-17	26.450	26.450	25.580	25.640	25.640	16,770,200
2026-03-16	25.420	26.460	25.020	26.430	26.430	23,524,500
2026-03-13	26.030	26.220	25.330	25.420	25.420	19,815,289
2026-03-12	26.750	27.000	26.170	26.320	26.320	20,399,818
2026-03-11	27.170	27.450	26.770	26.770	26.770	21,380,300
2026-03-10	27.820	27.970	27.140	27.350	27.350	25,524,000
2026-03-09	26.240	27.530	26.200	27.420	27.420	28,980,700
2026-03-06	27.100	27.720	26.790	27.340	27.340	28,344,215
2026-03-05	28.000	28.390	27.030	27.300	27.300	39,385,242
2026-03-04	25.800	27.100	25.800	26.660	26.660	32,893,392
2026-03-03	27.980	28.090	26.240	26.590	26.590	46,856,795
2026-03-02	28.530	29.000	27.680	27.850	27.850	61,523,510
2026-02-27	29.480	31.270	29.480	30.030	30.030	79,593,892
2026-02-26	29.540	30.390	28.580	30.090	30.090	101,585,437
2026-02-25	31.210	31.580	30.470	30.470	30.470	50,602,100
2026-02-24	35.830	35.830	33.860	33.860	33.860	46,165,800
2026-02-13	36.230	37.620	36.000	37.620	37.620	66,354,258
2026-02-12	34.200	34.200	34.200	34.200	34.200	11,769,700
2026-02-11	31.090	31.090	31.090	31.090	31.090	6,089,500
2026-02-10	28.260	28.260	28.260	28.260	28.260	2,918,517
2026-02-09	25.690	25.690	25.690	25.690	25.690	6,883,641
2026-02-06	23.710	23.880	22.880	23.350	23.350	14,501,100
2026-02-05	23.350	24.340	23.300	23.780	23.780	18,279,100
2026-02-04	24.000	24.280	23.190	23.620	23.620	21,034,400
2026-02-03	24.460	24.730	23.730	24.290	24.290	18,704,217
2026-02-02	24.600	25.460	23.960	23.980	23.980	22,421,000
2026-01-30	24.600	25.280	24.350	24.700	24.700	19,403,233
2026-01-29	23.800	25.840	23.600	24.890	24.890	34,819,900
2026-01-28	24.560	25.150	24.130	24.160	24.160	17,761,300
2026-01-27	24.780	25.150	23.820	24.810	24.810	22,308,246
2026-01-26	25.510	25.660	24.100	24.750	24.750	24,900,501
2026-01-23	24.780	25.370	24.500	25.220	25.220	25,759,500
2026-01-22	24.660	25.200	24.020	24.650	24.650	21,053,101
2026-01-21	24.300	25.150	24.290	24.350	24.350	19,844,701
2026-01-20	25.850	26.300	24.500	24.820	24.820	27,372,213
2026-01-19	25.180	26.270	24.970	25.540	25.540	23,058,101
2026-01-16	25.680	26.000	24.590	25.540	25.540	37,484,067

← NewerPage 3 of 5 · 242 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.