IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	26.200	26.740	25.600	26.080	26.080	41,535,690
2026-01-14	26.630	28.380	26.530	27.000	27.000	67,564,726
2026-01-13	29.500	29.700	26.300	27.290	27.290	62,199,549
2026-01-12	27.110	29.180	26.600	28.690	28.690	68,389,563
2026-01-09	25.430	26.880	25.210	26.590	26.590	48,398,341
2026-01-08	24.300	25.890	24.300	25.600	25.600	45,064,200
2026-01-07	23.590	25.800	23.480	24.770	24.770	54,449,889
2026-01-06	22.540	23.910	22.510	23.710	23.710	54,369,590
2026-01-05	22.120	24.070	21.780	22.680	22.680	68,500,089
2025-12-31	20.150	22.120	20.150	22.120	22.120	53,531,848
2025-12-30	20.210	20.480	19.750	20.110	20.110	28,486,890
2025-12-29	19.250	19.460	19.160	19.460	19.460	10,608,800
2025-12-26	19.180	19.400	19.170	19.250	19.250	10,888,978
2025-12-25	19.170	19.300	19.120	19.250	19.250	8,545,689
2025-12-24	18.880	19.320	18.800	19.220	19.220	10,325,889
2025-12-23	19.280	19.380	18.890	18.920	18.920	10,547,600
2025-12-22	19.410	19.410	19.200	19.270	19.270	14,184,300
2025-12-19	19.230	19.620	18.930	19.550	19.550	25,469,156
2025-12-18	18.760	20.780	18.690	19.830	19.830	27,752,644
2025-12-17	18.750	18.890	18.510	18.890	18.890	9,519,651
2025-12-16	19.090	19.180	18.610	18.660	18.660	10,829,400
2025-12-15	19.460	19.460	19.100	19.110	19.110	11,308,759
2025-12-12	19.900	19.970	19.430	19.600	19.600	15,207,100
2025-12-11	20.100	20.760	19.950	20.020	20.020	21,323,300
2025-12-10	19.410	20.680	19.350	20.200	20.200	27,699,211
2025-12-09	19.980	20.150	19.500	19.580	19.580	16,025,600
2025-12-08	19.950	20.190	19.850	19.980	19.980	16,240,848
2025-12-05	20.050	20.100	19.660	19.820	19.820	15,457,048
2025-12-04	20.800	20.950	20.000	20.020	20.020	18,031,300
2025-12-03	21.910	21.960	20.750	20.860	20.860	20,192,700
2025-12-02	22.280	22.490	21.600	21.840	21.840	17,545,890
2025-12-01	22.380	22.700	21.920	22.140	22.140	28,469,500
2025-11-28	23.700	23.900	22.730	22.860	22.860	36,754,189
2025-11-27	23.410	23.950	22.870	22.870	22.870	26,486,211
2025-11-26	23.660	24.000	23.140	23.470	23.470	35,261,400
2025-11-25	23.010	24.700	23.010	23.500	23.500	56,199,521
2025-11-24	21.840	23.580	21.730	23.370	23.370	72,943,862
2025-11-21	20.360	22.650	20.300	21.870	21.870	63,661,551
2025-11-20	21.100	21.160	20.590	20.590	20.590	11,771,900
2025-11-19	21.370	21.520	20.820	21.100	21.100	16,362,700
2025-11-18	20.880	21.770	20.790	21.440	21.440	27,788,059
2025-11-17	20.350	21.000	20.240	20.860	20.860	14,571,441
2025-11-14	20.890	21.010	20.500	20.500	20.500	16,134,900
2025-11-13	21.000	21.160	20.720	21.100	21.100	16,622,989
2025-11-12	21.340	21.640	20.970	21.060	21.060	16,915,900
2025-11-11	22.010	22.140	21.330	21.470	21.470	46,311,698
2025-11-10	21.920	22.680	21.500	22.680	22.680	29,829,338
2025-11-07	20.770	20.980	20.600	20.620	20.620	9,897,400
2025-11-06	21.180	21.300	20.670	20.880	20.880	14,878,581
2025-11-05	21.520	21.730	21.200	21.350	21.350	13,079,741
2025-11-04	21.780	21.970	21.510	21.810	21.810	20,897,048
2025-11-03	20.810	22.270	20.810	22.060	22.060	35,997,124
2025-10-31	19.390	21.100	19.390	20.800	20.800	32,631,700
2025-10-30	19.890	19.980	19.480	19.490	19.490	6,754,800
2025-10-29	19.830	20.000	19.630	19.760	19.760	5,830,000
2025-10-28	19.870	20.300	19.720	19.930	19.930	8,849,200
2025-10-27	19.880	20.450	19.830	19.890	19.890	12,054,500
2025-10-24	19.550	20.150	19.520	19.880	19.880	15,836,291
2025-10-23	18.790	19.900	18.790	19.830	19.830	17,790,430
2025-10-22	18.550	19.250	18.500	19.010	19.010	9,016,400

← NewerPage 4 of 21 · 1,215 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.