IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.300	18.580	18.240	18.580	18.580	4,895,500
2025-10-20	18.240	18.350	18.160	18.250	18.250	3,456,644
2025-10-17	18.400	18.530	18.140	18.180	18.180	5,025,413
2025-10-16	18.600	18.660	18.400	18.450	18.450	4,777,218
2025-10-15	18.540	18.740	18.380	18.630	18.630	4,830,541
2025-10-14	18.920	19.080	18.510	18.550	18.550	7,678,999
2025-10-13	18.400	19.000	18.300	18.910	18.910	7,454,759
2025-10-10	19.450	19.520	19.270	19.310	19.310	6,239,800
2025-10-09	19.620	19.960	19.450	19.630	19.630	10,956,214
2025-09-30	19.270	19.500	19.230	19.250	19.250	6,040,500
2025-09-29	19.180	19.400	19.000	19.250	19.250	5,754,413
2025-09-26	19.600	19.730	19.250	19.280	19.280	10,002,255
2025-09-25	19.420	20.140	19.400	19.900	19.900	11,871,131
2025-09-24	19.100	19.470	19.000	19.420	19.420	7,283,061
2025-09-23	19.420	19.480	18.790	19.180	19.180	9,300,800
2025-09-22	19.670	19.690	19.280	19.500	19.500	6,441,922
2025-09-19	19.550	19.750	19.390	19.650	19.650	6,864,700
2025-09-18	20.130	20.170	19.450	19.630	19.630	12,207,600
2025-09-17	20.120	20.180	19.940	20.070	20.070	7,655,400
2025-09-16	20.450	20.500	20.020	20.220	20.220	13,772,207
2025-09-15	19.860	20.020	19.760	19.930	19.930	6,375,000
2025-09-12	20.050	20.220	19.900	19.930	19.930	8,761,600
2025-09-11	19.860	20.100	19.400	20.070	20.070	10,448,700
2025-09-10	19.700	20.150	19.650	19.900	19.900	9,730,200
2025-09-09	20.030	20.070	19.580	19.650	19.650	8,763,000
2025-09-08	19.990	20.110	19.780	20.030	20.030	9,882,100
2025-09-05	19.770	20.090	19.350	19.960	19.960	9,944,100
2025-09-04	19.800	20.230	19.430	19.730	19.730	12,449,083
2025-09-03	20.700	21.040	19.710	19.830	19.830	16,542,600
2025-09-02	21.600	21.610	20.460	20.690	20.690	20,626,900
2025-09-01	21.710	21.910	21.340	21.730	21.730	13,953,432
2025-08-29	22.200	22.300	21.500	21.680	21.680	13,422,232
2025-08-28	21.560	22.500	21.410	22.200	22.200	19,683,768
2025-08-27	22.800	22.860	21.750	21.770	21.770	20,596,568
2025-08-26	22.070	22.960	22.050	22.580	22.580	26,107,909
2025-08-25	21.550	22.490	21.460	22.460	22.460	30,747,809
2025-08-22	21.310	21.490	21.190	21.380	21.380	13,574,399
2025-08-21	21.260	21.470	21.080	21.260	21.260	13,848,449
2025-08-20	21.280	21.300	20.860	21.260	21.260	11,794,600
2025-08-19	21.260	21.410	20.960	21.300	21.300	16,129,410
2025-08-18	20.520	21.260	20.500	21.190	21.190	24,934,300
2025-08-15	20.310	20.580	20.210	20.480	20.480	8,598,959
2025-08-14	21.000	21.010	20.390	20.430	20.430	10,122,800
2025-08-13	20.600	21.260	20.500	20.850	20.850	13,474,000
2025-08-12	20.700	20.720	20.480	20.560	20.560	6,697,800
2025-08-11	20.480	20.770	20.440	20.690	20.690	6,805,600
2025-08-08	20.730	20.780	20.370	20.520	20.520	8,231,600
2025-08-07	20.910	21.080	20.630	20.730	20.730	9,631,800
2025-08-06	20.710	20.920	20.560	20.910	20.910	10,159,706
2025-08-05	20.610	20.710	20.420	20.710	20.710	9,575,543
2025-08-04	20.640	20.640	20.170	20.580	20.580	11,432,200
2025-08-01	20.870	20.950	20.310	20.640	20.640	14,279,000
2025-07-31	20.880	21.350	20.680	20.770	20.770	14,707,400
2025-07-30	21.110	21.530	20.800	21.000	21.000	19,607,256
2025-07-29	21.100	21.170	20.800	21.000	21.000	10,928,900
2025-07-28	21.290	21.360	21.000	21.160	21.160	10,533,506
2025-07-25	21.000	21.440	20.970	21.190	21.190	13,701,500
2025-07-24	20.940	21.280	20.830	21.270	21.270	11,390,700
2025-07-23	21.030	21.320	20.880	20.940	20.940	13,418,300
2025-07-22	21.800	21.960	21.130	21.220	21.220	20,285,410

← NewerPage 5 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.