Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.340 | 5.420 | 5.290 | 5.320 | 5.294 | 8,305,880 |
| 2024-07-26 | 5.230 | 5.340 | 5.230 | 5.320 | 5.294 | 7,118,230 |
| 2024-07-25 | 5.160 | 5.290 | 5.070 | 5.220 | 5.194 | 8,184,130 |
| 2024-07-24 | 5.250 | 5.330 | 5.170 | 5.200 | 5.174 | 9,838,913 |
| 2024-07-23 | 5.420 | 5.470 | 5.310 | 5.320 | 5.294 | 10,343,904 |
| 2024-07-22 | 5.320 | 5.430 | 5.300 | 5.380 | 5.353 | 10,257,790 |
| 2024-07-19 | 5.210 | 5.390 | 5.190 | 5.330 | 5.304 | 10,606,600 |
| 2024-07-18 | 5.230 | 5.300 | 5.140 | 5.250 | 5.224 | 11,194,970 |
| 2024-07-17 | 5.400 | 5.440 | 5.250 | 5.260 | 5.234 | 10,076,300 |
| 2024-07-16 | 5.460 | 5.490 | 5.330 | 5.380 | 5.353 | 11,711,630 |
| 2024-07-15 | 5.660 | 5.680 | 5.430 | 5.450 | 5.423 | 16,238,973 |
| 2024-07-12 | 5.660 | 5.810 | 5.660 | 5.740 | 5.712 | 12,354,170 |
| 2024-07-11 | 5.620 | 5.730 | 5.600 | 5.710 | 5.682 | 13,311,842 |
| 2024-07-10 | 5.670 | 5.680 | 5.530 | 5.540 | 5.513 | 10,834,200 |
| 2024-07-09 | 5.560 | 5.680 | 5.400 | 5.670 | 5.642 | 15,614,210 |
| 2024-07-08 | 5.700 | 5.720 | 5.540 | 5.560 | 5.532 | 11,537,100 |
| 2024-07-05 | 5.750 | 5.780 | 5.660 | 5.730 | 5.702 | 11,097,800 |
| 2024-07-04 | 5.900 | 5.960 | 5.760 | 5.780 | 5.751 | 11,659,500 |
| 2024-07-03 | 6.100 | 6.100 | 5.890 | 5.900 | 5.871 | 16,285,232 |
| 2024-07-02 | 6.050 | 6.170 | 6.000 | 6.110 | 6.080 | 16,442,872 |
| 2024-07-01 | 5.960 | 6.170 | 5.960 | 6.080 | 6.050 | 17,481,930 |
| 2024-06-28 | 5.890 | 6.100 | 5.850 | 6.020 | 5.990 | 23,857,890 |
| 2024-06-27 | 5.980 | 6.030 | 5.820 | 5.840 | 5.811 | 15,789,423 |
| 2024-06-26 | 5.750 | 6.010 | 5.690 | 5.990 | 5.960 | 18,933,670 |
| 2024-06-25 | 5.800 | 5.830 | 5.700 | 5.790 | 5.761 | 14,826,308 |
| 2024-06-24 | 6.000 | 6.070 | 5.740 | 5.760 | 5.731 | 22,351,522 |
| 2024-06-21 | 5.980 | 6.230 | 5.920 | 6.060 | 6.030 | 22,679,470 |
| 2024-06-20 | 6.280 | 6.290 | 6.050 | 6.110 | 6.080 | 20,763,583 |
| 2024-06-19 | 6.400 | 6.460 | 6.270 | 6.280 | 6.229 | 24,616,220 |
| 2024-06-18 | 6.370 | 6.510 | 6.310 | 6.440 | 6.388 | 23,880,807 |
| 2024-06-17 | 6.320 | 6.600 | 6.250 | 6.430 | 6.378 | 30,536,548 |
| 2024-06-14 | 6.240 | 6.800 | 6.230 | 6.470 | 6.417 | 48,256,466 |
| 2024-06-13 | 6.260 | 6.380 | 6.190 | 6.240 | 6.189 | 24,463,833 |
| 2024-06-12 | 6.060 | 6.370 | 6.030 | 6.300 | 6.249 | 28,831,792 |
| 2024-06-11 | 6.050 | 6.110 | 5.850 | 6.110 | 6.060 | 18,892,382 |
| 2024-06-07 | 6.150 | 6.240 | 5.920 | 6.090 | 6.041 | 26,208,582 |
| 2024-06-06 | 6.440 | 6.500 | 6.040 | 6.070 | 6.021 | 36,053,703 |
| 2024-06-05 | 6.760 | 6.810 | 6.420 | 6.430 | 6.378 | 36,428,750 |
| 2024-06-04 | 6.750 | 7.020 | 6.350 | 6.910 | 6.854 | 55,762,155 |
| 2024-06-03 | 7.000 | 7.000 | 6.760 | 6.810 | 6.755 | 37,973,322 |
| 2024-05-31 | 6.920 | 7.190 | 6.760 | 7.090 | 7.032 | 53,437,596 |
| 2024-05-30 | 7.200 | 7.290 | 7.000 | 7.010 | 6.953 | 47,445,094 |
| 2024-05-29 | 7.460 | 7.550 | 7.260 | 7.340 | 7.280 | 70,655,770 |
| 2024-05-28 | 7.290 | 8.090 | 7.220 | 7.760 | 7.697 | 109,646,490 |
| 2024-05-27 | 7.030 | 7.510 | 6.930 | 7.460 | 7.399 | 95,774,727 |
| 2024-05-24 | 6.880 | 7.400 | 6.880 | 7.090 | 7.032 | 77,941,255 |
| 2024-05-23 | 7.190 | 7.200 | 6.800 | 6.820 | 6.765 | 65,047,405 |
| 2024-05-22 | 7.400 | 7.520 | 7.300 | 7.310 | 7.251 | 81,141,039 |
| 2024-05-21 | 7.140 | 7.760 | 6.870 | 7.620 | 7.558 | 121,899,798 |
| 2024-05-20 | 7.050 | 7.410 | 7.050 | 7.140 | 7.082 | 94,117,823 |
| 2024-05-17 | 6.820 | 7.350 | 6.710 | 7.280 | 7.221 | 117,785,013 |
| 2024-05-16 | 7.040 | 7.650 | 7.040 | 7.140 | 7.082 | 144,533,990 |
| 2024-05-15 | 9.000 | 9.210 | 7.700 | 7.820 | 7.756 | 191,925,319 |
| 2024-05-14 | 8.370 | 8.370 | 8.200 | 8.370 | 8.302 | 41,119,638 |
| 2024-05-13 | 7.300 | 7.610 | 6.920 | 7.610 | 7.548 | 117,415,893 |
| 2024-05-10 | 6.130 | 6.920 | 6.040 | 6.920 | 6.864 | 90,081,588 |
| 2024-05-09 | 5.800 | 6.290 | 5.800 | 6.290 | 6.239 | 53,355,494 |
| 2024-05-08 | 5.900 | 5.940 | 5.690 | 5.720 | 5.674 | 23,910,459 |
| 2024-05-07 | 6.030 | 6.040 | 5.860 | 5.930 | 5.882 | 35,846,862 |
| 2024-05-06 | 5.790 | 6.290 | 5.790 | 6.040 | 5.991 | 47,879,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0200 CNY |
| 2025-06-10 | 0.0200 CNY |
| 2024-06-20 | 0.0200 CNY |
| 2021-06-04 | 0.0300 CNY |
| 2020-06-05 | 0.0300 CNY |
| 2019-05-23 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.