IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.500	19.690	19.240	19.500	19.500	11,564,824
2025-04-21	18.610	19.800	17.960	19.800	19.800	19,766,832
2025-04-18	17.670	18.600	17.670	18.530	18.530	10,776,402
2025-04-17	17.260	18.040	17.260	17.820	17.820	7,401,600
2025-04-16	17.810	18.630	17.610	17.770	17.770	10,570,900
2025-04-15	17.650	18.230	17.630	17.760	17.760	6,356,800
2025-04-14	17.570	17.720	17.500	17.650	17.650	5,363,400
2025-04-11	17.160	17.570	17.160	17.360	17.360	5,369,100
2025-04-10	17.320	17.670	17.290	17.320	17.320	8,074,700
2025-04-09	15.900	17.190	15.180	17.000	17.000	11,531,301
2025-04-08	16.100	16.940	15.980	16.250	16.250	12,250,982
2025-04-07	17.550	17.840	16.940	16.940	16.940	7,020,700
2025-04-03	18.610	19.080	18.470	18.820	18.820	5,606,200
2025-04-02	18.690	19.150	18.690	18.790	18.790	4,757,424
2025-04-01	18.880	19.030	18.750	18.770	18.770	5,856,994
2025-03-31	18.700	18.830	18.450	18.750	18.750	9,876,901
2025-03-28	18.890	19.350	18.650	19.100	19.100	12,212,682
2025-03-27	19.110	19.300	18.800	18.880	18.880	7,201,494
2025-03-26	18.910	19.440	18.890	19.150	19.150	10,707,860
2025-03-25	19.990	20.300	19.130	19.220	19.220	25,552,852
2025-03-24	19.520	21.380	19.250	20.800	20.800	32,509,838
2025-03-21	19.850	19.920	19.380	19.440	19.440	7,322,364
2025-03-20	20.000	20.280	19.870	19.920	19.920	6,380,800
2025-03-19	20.330	20.340	20.010	20.080	20.080	6,606,200
2025-03-18	20.450	20.600	20.200	20.370	20.370	5,647,164
2025-03-17	20.700	20.760	20.350	20.400	20.400	6,689,172
2025-03-14	20.080	20.680	19.870	20.500	20.500	9,658,199
2025-03-13	20.670	20.690	19.930	20.090	20.090	9,291,074
2025-03-12	20.660	20.950	20.580	20.750	20.750	7,284,294
2025-03-11	20.340	20.680	20.250	20.520	20.520	5,900,491
2025-03-10	20.750	20.800	20.410	20.590	20.590	6,687,245
2025-03-07	21.050	21.180	20.570	20.760	20.760	10,285,700
2025-03-06	20.210	21.220	20.210	21.000	21.000	14,236,490
2025-03-05	20.100	20.330	19.900	20.180	20.180	7,044,483
2025-03-04	19.700	20.230	19.550	20.220	20.220	7,841,819
2025-03-03	19.950	20.410	19.500	19.880	19.880	10,594,013
2025-02-28	20.990	21.030	19.720	19.770	19.770	14,768,761
2025-02-27	21.480	21.810	20.750	21.090	21.090	17,403,900
2025-02-26	22.060	22.250	21.600	21.890	21.890	12,280,200
2025-02-25	21.880	22.320	21.660	21.800	21.800	13,429,400
2025-02-24	22.670	22.870	22.080	22.530	22.530	17,114,884
2025-02-21	21.820	22.790	21.250	22.670	22.670	21,265,162
2025-02-20	21.940	22.210	21.450	21.690	21.690	12,556,277
2025-02-19	21.910	22.340	21.620	22.000	22.000	14,114,252
2025-02-18	22.990	22.990	21.600	21.740	21.740	20,385,200
2025-02-17	23.300	23.760	22.710	23.040	23.040	21,471,000
2025-02-14	22.640	22.970	21.920	22.890	22.890	22,198,168
2025-02-13	23.100	23.380	22.410	22.780	22.780	23,825,484
2025-02-12	22.520	23.400	22.260	22.990	22.990	19,826,229
2025-02-11	22.800	23.120	22.450	22.710	22.710	17,076,978
2025-02-10	22.370	23.070	22.280	23.010	23.010	21,066,468
2025-02-07	22.350	22.930	21.940	22.380	22.380	26,296,840
2025-02-06	21.580	22.640	21.220	22.580	22.580	24,818,395
2025-02-05	21.900	22.180	21.270	21.750	21.750	25,302,356
2025-01-27	21.270	21.700	20.550	21.240	21.240	23,993,300
2025-01-24	19.900	20.980	19.600	20.850	20.850	19,523,100
2025-01-23	20.300	20.610	19.970	19.990	19.990	14,529,242
2025-01-22	20.650	20.650	19.850	19.900	19.900	14,896,900
2025-01-21	20.260	21.280	20.260	20.570	20.570	25,763,055
2025-01-20	20.150	20.410	19.840	20.120	20.120	11,600,197

← NewerPage 7 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.