IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.300	20.340	19.910	20.020	20.020	11,441,900
2025-01-16	20.440	20.960	20.080	20.340	20.340	22,132,700
2025-01-15	20.200	20.730	20.200	20.450	20.450	26,358,003
2025-01-14	18.980	20.330	18.850	20.130	20.130	24,504,500
2025-01-13	18.500	18.770	18.040	18.690	18.690	10,563,437
2025-01-10	19.550	19.950	18.760	18.760	18.760	16,527,100
2025-01-09	19.150	19.980	19.080	19.600	19.600	20,079,500
2025-01-08	18.950	19.600	18.610	19.320	19.320	19,146,700
2025-01-07	18.740	19.100	18.650	19.100	19.100	11,920,700
2025-01-06	19.090	19.420	18.480	18.650	18.650	12,263,500
2025-01-03	20.200	20.390	19.030	19.100	19.100	17,761,788
2025-01-02	20.310	20.860	19.810	20.100	20.100	16,952,188
2024-12-31	21.670	21.760	20.270	20.310	20.310	20,981,856
2024-12-30	21.800	21.980	21.390	21.670	21.670	13,604,100
2024-12-27	22.250	22.530	21.860	21.940	21.940	20,324,037
2024-12-26	22.550	22.870	22.340	22.440	22.440	20,060,700
2024-12-25	22.330	23.120	21.760	22.570	22.570	26,920,003
2024-12-24	22.610	22.900	21.750	22.290	22.290	25,617,848
2024-12-23	25.210	25.230	22.730	22.730	22.730	42,478,887
2024-12-20	25.000	26.050	24.780	25.260	25.260	46,310,770
2024-12-19	24.000	25.940	23.100	25.460	25.460	57,274,825
2024-12-18	24.100	25.300	23.480	24.680	24.680	48,975,435
2024-12-17	26.530	26.730	24.750	24.750	24.750	54,545,455
2024-12-16	29.000	31.330	27.380	27.500	27.500	96,468,607
2024-12-13	26.350	29.550	26.330	29.550	29.550	50,574,186
2024-12-12	26.760	28.110	25.200	26.860	26.860	99,934,979
2024-12-11	23.450	25.550	23.400	25.550	25.550	76,976,595
2024-12-10	23.520	23.850	22.430	23.230	23.230	44,767,380
2024-12-09	23.020	23.570	22.370	22.850	22.850	33,666,000
2024-12-06	22.110	23.250	21.910	22.800	22.800	40,838,145
2024-12-05	20.970	22.150	20.970	21.900	21.900	28,469,500
2024-12-04	21.680	22.100	20.750	21.010	21.010	32,240,622
2024-12-03	22.450	23.680	22.060	22.200	22.200	33,511,445
2024-12-02	22.040	23.130	21.930	22.500	22.500	35,686,345
2024-11-29	22.000	22.700	21.440	22.120	22.120	39,563,479
2024-11-28	22.800	24.150	22.220	22.310	22.310	54,957,252
2024-11-27	21.600	23.580	20.430	23.280	23.280	65,773,805
2024-11-26	21.470	23.840	20.680	22.290	22.290	82,620,512
2024-11-25	21.100	21.670	19.600	21.670	21.670	60,344,715
2024-11-22	19.500	21.670	19.250	20.580	20.580	56,882,866
2024-11-21	19.500	20.050	19.450	19.700	19.700	14,076,600
2024-11-20	18.840	20.050	18.730	19.720	19.720	21,854,084
2024-11-19	18.530	18.940	18.150	18.900	18.900	18,475,937
2024-11-18	20.760	20.980	18.360	18.650	18.650	29,231,481
2024-11-15	20.420	21.610	20.240	20.340	20.340	35,795,599
2024-11-14	21.100	21.830	20.300	20.430	20.430	29,595,638
2024-11-13	20.000	21.460	20.000	21.180	21.180	32,666,524
2024-11-12	21.230	21.230	19.980	20.230	20.230	19,660,809
2024-11-11	20.010	21.160	20.000	21.010	21.010	27,027,703
2024-11-08	20.150	21.180	19.990	20.040	20.040	28,224,531
2024-11-07	20.000	20.200	19.550	20.180	20.180	18,546,091
2024-11-06	19.260	20.500	18.940	20.130	20.130	31,230,400
2024-11-05	18.530	19.280	18.530	19.250	19.250	10,819,685
2024-11-04	18.280	18.790	18.140	18.700	18.700	7,087,100
2024-11-01	19.610	19.620	18.390	18.390	18.390	15,437,600
2024-10-31	19.300	19.990	19.000	19.680	19.680	14,674,300
2024-10-30	19.100	19.670	19.050	19.380	19.380	12,263,321
2024-10-29	20.500	20.790	19.360	19.400	19.400	18,412,002
2024-10-28	20.000	20.320	19.650	20.140	20.140	18,657,842
2024-10-25	19.250	20.280	19.050	19.950	19.950	21,504,219

← NewerPage 8 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.