Innovita Biological Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	32.600	33.150	32.600	33.010	32.163	1,948,675
2025-04-21	32.020	33.030	31.510	32.770	31.929	3,116,936
2025-04-18	31.260	32.470	30.610	32.010	31.189	2,538,841
2025-04-17	30.660	31.350	30.660	30.890	30.098	1,485,798
2025-04-16	31.600	32.040	30.590	31.000	30.205	1,759,290
2025-04-15	31.880	32.100	31.330	31.950	31.130	1,390,805
2025-04-14	32.500	32.550	31.780	31.910	31.091	2,024,936
2025-04-11	31.500	32.260	31.500	31.890	31.072	1,776,029
2025-04-10	31.500	32.300	31.430	31.810	30.994	3,019,113
2025-04-09	29.010	31.130	27.560	30.850	30.059	3,492,684
2025-04-08	29.300	30.770	29.160	29.810	29.045	3,274,756
2025-04-07	32.840	33.990	28.950	29.020	28.276	5,968,830
2025-04-03	36.520	36.900	35.800	36.190	35.262	2,525,924
2025-04-02	35.610	36.880	35.400	36.530	35.593	2,961,017
2025-04-01	34.880	36.980	34.510	35.800	34.882	3,683,147
2025-03-31	35.980	36.170	34.300	34.900	34.005	2,761,666
2025-03-28	36.330	37.260	35.970	35.970	35.047	2,661,421
2025-03-27	35.280	37.000	35.030	36.330	35.398	3,096,134
2025-03-26	35.800	36.170	35.200	35.270	34.365	2,065,630
2025-03-25	35.350	36.050	35.320	35.700	34.784	2,432,922
2025-03-24	36.700	36.890	34.510	35.390	34.482	4,830,579
2025-03-21	38.200	38.800	36.460	36.840	35.895	5,130,489
2025-03-20	38.440	38.890	37.280	38.350	37.366	4,553,725
2025-03-19	37.240	40.000	37.200	38.350	37.366	7,844,643
2025-03-18	37.000	37.600	36.750	37.200	36.246	3,922,035
2025-03-17	36.660	37.490	35.900	37.110	36.158	6,037,104
2025-03-14	34.740	36.160	34.490	35.900	34.979	5,082,676
2025-03-13	34.290	34.680	34.000	34.600	33.712	2,409,618
2025-03-12	34.060	34.590	33.660	34.250	33.371	2,667,262
2025-03-11	34.130	34.650	33.670	34.110	33.235	2,649,865
2025-03-10	35.100	35.450	34.370	34.400	33.518	4,603,552
2025-03-07	33.000	34.950	32.610	34.260	33.381	6,239,573
2025-03-06	32.720	33.200	32.720	33.000	32.153	2,945,444
2025-03-05	33.330	33.340	32.700	32.870	32.027	2,008,406
2025-03-04	32.100	33.670	32.030	33.310	32.456	4,701,207
2025-03-03	31.310	32.450	31.300	32.450	31.618	3,462,043
2025-02-28	32.010	32.100	31.260	31.370	30.565	2,327,908
2025-02-27	31.900	32.380	31.720	32.120	31.296	3,023,516
2025-02-26	31.360	31.670	31.200	31.640	30.828	2,219,362
2025-02-25	32.060	32.320	31.180	31.360	30.556	3,358,246
2025-02-24	33.160	33.160	32.260	32.500	31.666	2,695,853
2025-02-21	33.330	33.390	32.720	33.090	32.241	3,181,109
2025-02-20	33.420	34.340	32.900	33.330	32.475	3,975,264
2025-02-19	32.130	33.390	31.940	33.320	32.465	4,973,078
2025-02-18	32.080	33.200	31.730	32.240	31.413	5,269,135
2025-02-17	31.890	32.880	31.890	32.440	31.608	4,880,178
2025-02-14	31.010	31.770	31.010	31.370	30.565	2,858,282
2025-02-13	31.300	31.660	31.130	31.190	30.390	2,913,501
2025-02-12	31.300	31.460	31.050	31.300	30.497	2,402,407
2025-02-11	32.250	32.480	31.160	31.420	30.614	4,117,470
2025-02-10	30.190	32.220	30.130	32.170	31.345	6,853,263
2025-02-07	29.780	30.290	29.500	30.050	29.279	4,544,357
2025-02-06	29.650	29.680	29.020	29.490	28.734	3,447,441
2025-02-05	29.880	29.880	29.190	29.450	28.695	2,701,532
2025-01-27	29.460	30.420	29.310	29.500	28.743	4,246,644
2025-01-24	29.970	29.970	28.530	29.500	28.743	8,538,150
2025-01-23	32.560	32.930	32.250	32.250	31.423	2,149,058
2025-01-22	32.900	32.910	32.110	32.400	31.569	2,135,610
2025-01-21	33.150	33.330	32.490	32.840	31.998	2,195,810
2025-01-20	33.270	33.470	32.980	33.110	32.261	2,395,706

← NewerPage 7 of 18 · 1,022 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.