IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.360	22.250	21.360	21.800	21.800	23,749,560
2025-07-18	22.670	22.990	21.610	21.980	21.980	48,174,760
2025-07-17	21.180	21.330	20.700	21.170	21.170	36,073,506
2025-07-16	19.990	22.110	19.990	21.390	21.390	57,401,406
2025-07-15	21.150	21.160	19.700	20.100	20.100	35,525,536
2025-07-14	22.250	22.330	21.700	21.800	21.800	15,911,500
2025-07-11	22.280	22.430	21.940	22.230	22.230	21,274,500
2025-07-10	22.250	22.710	22.090	22.320	22.320	39,560,400
2025-07-09	21.400	23.550	21.330	22.780	22.780	65,868,200
2025-07-08	21.130	21.550	20.940	21.410	21.410	9,262,799
2025-07-07	21.080	21.330	21.000	21.120	21.120	6,686,449
2025-07-04	21.420	21.460	20.900	21.170	21.170	11,069,550
2025-07-03	21.200	21.500	21.120	21.380	21.380	10,112,000
2025-07-02	22.120	22.120	21.210	21.310	21.310	17,940,000
2025-07-01	22.250	22.470	22.000	22.130	22.130	19,439,700
2025-06-30	21.450	22.430	21.320	22.310	22.310	28,996,900
2025-06-27	21.650	21.770	21.360	21.390	21.390	17,278,115
2025-06-26	21.310	22.180	20.980	21.720	21.720	30,994,499
2025-06-25	21.460	21.580	21.150	21.470	21.470	23,873,500
2025-06-24	21.300	21.660	21.210	21.470	21.470	28,170,900
2025-06-23	20.610	21.750	20.610	21.470	21.470	35,755,822
2025-06-20	23.000	23.390	20.930	21.200	21.200	69,166,421
2025-06-19	19.980	22.060	19.910	22.060	22.060	51,045,032
2025-06-18	20.160	20.550	19.910	20.050	20.050	9,339,100
2025-06-17	20.510	20.750	20.070	20.160	20.160	10,307,500
2025-06-16	19.560	21.210	19.520	20.630	20.630	20,818,926
2025-06-13	20.470	20.600	19.620	19.770	19.770	18,095,738
2025-06-12	20.490	21.380	20.360	20.800	20.800	24,840,854
2025-06-11	20.350	20.920	20.140	20.650	20.650	18,647,029
2025-06-10	20.200	20.500	19.680	20.290	20.290	13,702,032
2025-06-09	19.670	20.340	19.610	20.250	20.250	11,255,367
2025-06-06	19.760	20.090	19.560	19.670	19.670	7,964,200
2025-06-05	19.450	20.200	19.410	19.900	19.900	12,417,100
2025-06-04	19.150	19.540	19.130	19.470	19.470	5,569,200
2025-06-03	18.950	19.830	18.880	19.170	19.170	9,051,142
2025-05-30	19.410	19.490	18.880	18.940	18.940	7,163,100
2025-05-29	19.190	19.550	19.080	19.460	19.460	6,611,200
2025-05-28	19.550	19.690	19.010	19.220	19.220	7,178,400
2025-05-27	19.830	19.900	19.530	19.610	19.610	5,298,400
2025-05-26	19.450	19.970	19.450	19.930	19.930	7,903,032
2025-05-23	19.720	20.010	19.440	19.450	19.450	9,044,799
2025-05-22	20.100	20.480	19.810	19.920	19.920	8,067,600
2025-05-21	20.700	20.700	20.190	20.250	20.250	8,172,000
2025-05-20	20.500	20.870	20.040	20.700	20.700	11,801,199
2025-05-19	20.330	20.400	19.840	20.390	20.390	7,460,000
2025-05-16	20.130	20.390	20.000	20.290	20.290	6,337,800
2025-05-15	20.750	20.750	20.120	20.190	20.190	9,260,300
2025-05-14	20.800	20.860	20.500	20.750	20.750	8,357,600
2025-05-13	21.110	21.200	20.650	20.730	20.730	11,259,600
2025-05-12	21.170	21.530	20.810	21.010	21.010	13,978,500
2025-05-09	21.480	22.000	21.100	21.160	21.160	19,360,199
2025-05-08	21.200	22.050	21.170	21.580	21.580	27,672,912
2025-05-07	21.350	21.580	21.020	21.160	21.160	32,191,980
2025-05-06	19.580	21.560	19.580	21.560	21.560	34,020,619
2025-04-30	19.500	20.140	19.250	19.600	19.600	17,242,500
2025-04-29	19.620	19.930	19.000	19.120	19.120	26,692,231
2025-04-28	18.660	20.770	18.650	19.870	19.870	38,930,574
2025-04-25	18.690	19.140	18.630	18.880	18.880	8,240,368
2025-04-24	19.310	19.400	18.670	18.700	18.700	8,234,400
2025-04-23	19.480	19.880	19.240	19.260	19.260	8,845,000

← NewerPage 6 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.