IReader Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.600	29.990	27.200	27.630	27.630	85,112,843
2026-10-15	29.510	32.910	28.950	29.010	29.010	112,231,132
2026-10-14	26.980	29.920	26.300	29.920	29.920	67,059,956
2026-10-13	26.900	28.500	26.080	27.200	27.200	70,620,135
2026-10-12	27.040	27.980	25.220	27.980	27.980	78,281,314
2026-10-09	23.100	25.440	22.320	25.440	25.440	36,814,436
2026-10-08	23.600	23.840	22.700	23.130	23.130	25,846,275
2026-09-30	23.900	24.480	23.410	23.880	23.880	43,921,420
2026-09-29	21.760	23.650	21.550	23.650	23.650	25,711,618
2026-09-28	22.160	22.260	21.490	21.500	21.500	16,423,670
2026-09-24	22.670	23.410	22.300	22.370	22.370	18,374,100
2026-09-23	23.670	23.670	22.480	22.550	22.550	26,234,702
2026-09-22	23.730	24.250	23.480	23.700	23.700	31,048,026
2026-09-21	23.520	23.840	22.860	23.500	23.500	22,690,997
2026-09-18	23.280	23.870	23.080	23.230	23.230	24,720,615
2026-09-17	23.410	24.290	23.200	23.430	23.430	24,702,764
2026-09-16	23.390	23.610	23.050	23.390	23.390	17,632,520
2026-09-15	24.280	24.500	23.500	23.570	23.570	21,689,089
2026-09-14	24.500	24.880	24.070	24.210	24.210	28,060,851
2026-09-11	23.250	25.790	23.160	25.040	25.040	51,418,393
2026-09-10	23.750	24.150	23.290	23.480	23.480	17,846,017
2026-09-09	24.220	24.660	23.700	24.010	24.010	28,995,806
2026-09-08	24.530	25.090	23.880	24.710	24.710	39,058,456
2026-09-07	24.430	24.770	23.800	24.700	24.700	47,720,839
2026-09-04	23.110	25.100	23.110	24.000	24.000	57,042,994
2026-09-03	24.440	25.330	23.100	23.290	23.290	66,239,632
2026-09-02	24.850	25.800	24.150	24.150	24.150	85,099,671
2026-09-01	24.700	24.850	24.100	24.850	24.850	50,468,341
2026-08-31	20.920	22.590	20.850	22.590	22.590	38,547,179
2026-08-28	20.880	21.150	20.450	20.540	20.540	18,861,747
2026-08-27	20.860	20.990	20.400	20.710	20.710	13,706,500
2026-08-26	20.860	20.980	20.500	20.760	20.760	9,801,800
2026-08-25	20.230	20.940	19.940	20.900	20.900	12,292,800
2026-08-24	20.850	20.940	19.950	20.230	20.230	12,046,600
2026-08-21	21.010	21.190	20.660	20.950	20.950	9,387,479
2026-08-20	20.720	22.050	20.710	21.330	21.330	16,733,300
2026-08-19	21.350	21.420	20.610	20.680	20.680	13,558,300
2026-08-18	21.800	21.900	21.250	21.470	21.470	13,524,564
2026-08-17	22.440	22.490	21.500	21.980	21.980	14,775,278
2026-08-14	22.490	22.670	21.480	22.000	22.000	20,632,400
2026-08-13	22.800	23.620	22.360	22.360	22.360	25,585,164
2026-08-12	22.480	23.300	22.150	22.670	22.670	19,791,815
2026-08-11	23.000	23.050	22.400	22.500	22.500	14,998,908
2026-08-10	23.100	23.510	22.580	22.820	22.820	16,963,598
2026-08-07	22.800	23.600	22.230	23.330	23.330	29,128,715
2026-08-06	23.090	23.870	22.850	23.110	23.110	27,218,300
2026-08-05	22.590	24.580	22.520	23.730	23.730	44,862,972
2026-08-04	21.430	23.300	21.430	23.120	23.120	43,478,401
2026-08-03	21.930	22.600	21.400	21.450	21.450	39,238,098
2026-07-31	20.650	22.260	20.460	22.260	22.260	30,301,875
2026-07-30	20.410	21.190	20.150	20.240	20.240	24,531,475
2026-07-29	20.170	20.760	20.170	20.590	20.590	28,884,804
2026-07-28	19.030	20.770	18.900	20.170	20.170	36,402,106
2026-07-27	17.670	19.360	17.660	19.100	19.100	22,988,217
2026-07-24	18.330	18.490	17.880	17.920	17.920	17,328,583
2026-07-23	18.510	18.890	18.210	18.870	18.870	18,042,537
2026-07-22	19.480	19.760	18.770	18.910	18.910	28,436,300
2026-07-21	18.940	20.100	18.530	19.830	19.830	43,171,558
2026-07-20	19.500	19.690	18.790	19.690	19.690	39,480,989
2026-07-17	20.170	20.380	17.800	17.900	17.900	31,025,411

Page 1 of 2 · 120 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.