IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	19.060	19.600	18.920	19.150	19.150	16,853,101
2024-10-23	19.960	20.570	19.480	19.570	19.570	37,656,532
2024-10-22	18.850	20.800	18.850	19.880	19.880	40,871,205
2024-10-21	18.310	19.300	18.290	18.980	18.980	21,391,000
2024-10-18	17.840	18.660	17.400	18.250	18.250	18,225,309
2024-10-17	17.680	18.390	17.600	17.850	17.850	17,814,555
2024-10-16	17.040	18.000	17.000	17.680	17.680	13,008,867
2024-10-15	17.630	18.220	17.200	17.330	17.330	15,150,255
2024-10-14	17.010	17.640	16.610	17.640	17.640	14,810,684
2024-10-11	17.880	17.880	16.760	17.010	17.010	13,114,100
2024-10-10	18.220	18.620	17.160	17.720	17.720	21,974,397
2024-10-09	20.000	20.000	18.630	18.630	18.630	24,584,164
2024-10-08	21.500	21.520	19.020	20.700	20.700	40,535,265
2024-09-30	18.950	19.710	18.180	19.570	19.570	30,305,153
2024-09-27	17.540	18.150	17.340	18.120	18.120	12,232,830
2024-09-26	16.600	17.240	16.510	17.230	17.230	14,107,999
2024-09-25	16.300	17.410	16.250	16.750	16.750	18,765,059
2024-09-24	15.530	16.110	15.300	16.110	16.110	9,873,590
2024-09-23	15.580	15.730	15.410	15.510	15.510	3,808,200
2024-09-20	15.650	15.780	15.390	15.570	15.570	4,362,400
2024-09-19	15.290	15.790	15.240	15.670	15.670	6,113,000
2024-09-18	15.550	15.650	15.050	15.290	15.290	4,341,600
2024-09-13	15.790	15.990	15.450	15.460	15.460	5,487,000
2024-09-12	15.830	16.300	15.710	15.710	15.710	7,223,600
2024-09-11	15.980	15.980	15.610	15.790	15.790	4,129,900
2024-09-10	15.580	15.950	15.290	15.860	15.860	5,419,900
2024-09-09	15.650	15.800	15.370	15.540	15.540	4,167,044
2024-09-06	15.970	16.150	15.670	15.690	15.690	4,099,000
2024-09-05	15.660	16.180	15.660	16.020	16.020	6,466,700
2024-09-04	15.650	15.890	15.600	15.660	15.660	4,707,300
2024-09-03	15.650	15.970	15.490	15.780	15.780	5,488,800
2024-09-02	16.120	16.180	15.540	15.560	15.560	7,961,600
2024-08-30	15.550	16.310	15.490	16.120	16.120	9,434,700
2024-08-29	15.180	15.630	15.000	15.550	15.550	5,109,800
2024-08-28	15.090	15.380	14.940	15.310	15.310	4,874,701
2024-08-27	15.470	15.580	15.120	15.160	15.160	4,093,400
2024-08-26	15.440	15.670	15.280	15.500	15.500	4,514,400
2024-08-23	15.470	15.600	15.250	15.430	15.430	5,660,500
2024-08-22	16.080	16.210	15.360	15.420	15.420	8,042,800
2024-08-21	16.200	16.440	15.960	15.980	15.980	5,410,099
2024-08-20	16.500	16.700	16.180	16.220	16.220	5,258,600
2024-08-19	16.580	16.830	16.380	16.510	16.510	5,356,400
2024-08-16	16.740	16.910	16.590	16.600	16.600	5,570,900
2024-08-15	16.310	17.150	16.180	16.740	16.740	10,268,800
2024-08-14	16.300	16.560	16.200	16.430	16.430	5,492,100
2024-08-13	16.290	16.430	16.000	16.310	16.310	4,309,700
2024-08-12	16.400	16.600	16.140	16.290	16.290	4,538,500
2024-08-09	16.960	17.000	16.450	16.460	16.460	5,460,400
2024-08-08	17.060	17.060	16.480	16.860	16.860	7,324,022
2024-08-07	17.100	17.270	16.920	17.060	17.060	6,215,200
2024-08-06	16.770	17.160	16.720	17.110	17.110	8,733,700
2024-08-05	16.890	17.490	16.600	16.600	16.600	9,178,700
2024-08-02	17.190	17.690	17.020	17.030	17.030	8,900,500
2024-08-01	17.390	17.750	17.290	17.330	17.330	9,469,900
2024-07-31	16.720	17.550	16.720	17.540	17.540	13,885,095
2024-07-30	16.500	16.810	16.490	16.700	16.700	5,332,300
2024-07-29	16.550	16.780	16.210	16.670	16.670	6,282,500
2024-07-26	16.160	16.590	16.120	16.480	16.480	7,019,100
2024-07-25	15.900	16.360	15.720	16.170	16.170	7,639,600
2024-07-24	16.260	16.480	15.910	15.950	15.950	6,917,600

← NewerPage 9 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.