Innovita Biological Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	24.170	24.470	23.740	24.250	23.234	1,298,400
2022-10-31	23.010	24.210	22.910	23.880	22.880	1,453,396
2022-10-28	24.350	24.560	23.180	23.190	22.219	1,081,529
2022-10-27	24.350	24.650	24.050	24.380	23.359	974,429
2022-10-26	23.530	24.600	23.230	24.340	23.321	1,299,770
2022-10-25	23.930	24.050	22.810	23.210	22.238	1,078,680
2022-10-24	25.010	25.230	23.800	23.810	22.813	1,150,642
2022-10-21	24.760	25.090	24.470	24.900	23.857	764,235
2022-10-20	24.850	25.500	24.750	24.920	23.876	1,247,685
2022-10-19	25.900	25.900	24.760	24.860	23.819	2,041,794
2022-10-18	25.160	26.170	24.730	25.980	24.892	3,117,929
2022-10-17	24.900	25.600	24.290	24.960	23.915	3,493,917
2022-10-14	22.380	26.430	22.050	24.730	23.694	4,172,015
2022-10-13	21.400	22.390	21.400	22.030	21.107	845,801
2022-10-12	21.020	21.680	20.760	21.600	20.695	566,525
2022-10-11	20.930	21.240	20.710	20.940	20.063	390,205
2022-10-10	21.650	22.070	20.880	21.050	20.168	674,983
2022-09-30	21.960	22.080	21.540	21.540	20.638	486,580
2022-09-29	22.190	22.640	21.920	21.950	21.031	661,026
2022-09-28	22.340	22.800	21.880	21.930	21.012	877,495
2022-09-27	21.610	22.350	21.610	22.340	21.404	716,197
2022-09-26	22.470	22.480	21.460	21.510	20.609	645,434
2022-09-23	23.260	23.490	22.370	22.480	21.539	782,188
2022-09-22	23.500	23.690	23.440	23.440	22.458	358,054
2022-09-21	23.360	23.650	23.310	23.560	22.573	379,986
2022-09-20	23.110	23.700	23.110	23.470	22.487	428,328
2022-09-19	23.460	23.750	23.060	23.350	22.372	689,689
2022-09-16	24.200	24.300	23.460	23.460	22.477	773,153
2022-09-15	25.200	25.200	24.060	24.200	23.187	1,162,225
2022-09-14	25.220	25.260	24.820	25.110	24.058	869,252
2022-09-13	25.720	25.830	25.450	25.480	24.413	545,875
2022-09-09	25.630	25.880	25.570	25.670	24.595	592,815
2022-09-08	26.100	26.200	25.610	25.610	24.537	824,900
2022-09-07	25.850	26.330	25.700	26.100	25.007	891,331
2022-09-06	25.800	25.890	25.600	25.800	24.719	726,034
2022-09-05	25.570	25.920	25.570	25.700	24.624	659,599
2022-09-02	25.240	25.840	25.240	25.650	24.576	754,996
2022-09-01	25.280	25.710	25.200	25.300	24.240	747,970
2022-08-31	26.200	26.220	25.190	25.280	24.221	1,135,531
2022-08-30	26.270	26.360	25.940	26.130	25.036	741,863
2022-08-29	26.020	26.280	25.900	26.150	25.055	697,719
2022-08-26	26.690	26.740	26.110	26.130	25.036	1,117,865
2022-08-25	26.760	26.980	26.270	26.520	25.409	935,294
2022-08-24	27.950	28.010	26.750	26.760	25.639	1,925,531
2022-08-23	28.000	28.130	27.720	27.870	26.703	1,268,159
2022-08-22	28.000	28.250	27.700	28.060	26.885	1,250,710
2022-08-19	28.560	28.850	27.920	27.920	26.751	2,178,881
2022-08-18	28.430	28.650	28.120	28.560	27.364	1,599,347
2022-08-17	29.300	29.450	28.300	28.430	27.239	3,376,768
2022-08-16	29.480	29.670	29.160	29.300	28.073	2,018,477
2022-08-15	30.000	30.250	29.150	29.400	28.169	3,137,930
2022-08-12	29.160	30.310	29.080	30.130	28.868	5,350,317
2022-08-11	28.940	29.590	28.710	29.230	28.006	2,953,594
2022-08-10	29.340	29.410	28.530	28.670	27.469	3,139,042
2022-08-09	29.200	29.610	29.140	29.300	28.073	3,301,971
2022-08-08	29.950	30.950	29.530	29.870	28.619	5,822,817
2022-08-05	28.110	29.150	28.060	28.980	27.766	3,928,797
2022-08-04	29.500	29.660	28.180	28.330	27.144	4,177,466
2022-08-03	28.300	29.890	28.200	28.710	27.508	6,427,793
2022-08-02	30.300	30.460	27.750	28.050	26.875	6,666,278

← NewerPage 17 of 18 · 1,023 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.4500 CNY
2025-06-24	0.5600 CNY
2024-06-06	0.4000 CNY
2023-05-19	0.1660 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.