Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.130 | 6.160 | 5.690 | 5.720 | 5.674 | 41,428,889 |
| 2024-04-29 | 6.370 | 6.410 | 6.240 | 6.290 | 6.239 | 28,345,137 |
| 2024-04-26 | 5.930 | 6.390 | 5.910 | 6.390 | 6.338 | 25,972,557 |
| 2024-04-25 | 5.770 | 5.880 | 5.720 | 5.810 | 5.763 | 5,513,990 |
| 2024-04-24 | 5.630 | 5.790 | 5.600 | 5.770 | 5.723 | 6,971,337 |
| 2024-04-23 | 5.520 | 5.660 | 5.460 | 5.590 | 5.545 | 6,960,820 |
| 2024-04-22 | 5.570 | 5.610 | 5.320 | 5.480 | 5.436 | 7,038,790 |
| 2024-04-19 | 5.690 | 5.740 | 5.550 | 5.570 | 5.525 | 7,455,550 |
| 2024-04-18 | 5.730 | 5.830 | 5.600 | 5.700 | 5.654 | 10,797,380 |
| 2024-04-17 | 5.310 | 5.710 | 5.310 | 5.690 | 5.644 | 15,593,911 |
| 2024-04-16 | 5.850 | 5.860 | 5.320 | 5.320 | 5.277 | 16,567,151 |
| 2024-04-15 | 6.200 | 6.280 | 5.800 | 5.910 | 5.862 | 12,455,530 |
| 2024-04-12 | 6.300 | 6.340 | 6.180 | 6.180 | 6.130 | 6,225,952 |
| 2024-04-11 | 6.150 | 6.390 | 6.100 | 6.270 | 6.219 | 7,419,854 |
| 2024-04-10 | 6.380 | 6.410 | 6.170 | 6.210 | 6.160 | 6,994,308 |
| 2024-04-09 | 6.270 | 6.430 | 6.270 | 6.420 | 6.368 | 8,515,910 |
| 2024-04-08 | 6.390 | 6.460 | 6.270 | 6.290 | 6.239 | 8,249,035 |
| 2024-04-03 | 6.590 | 6.600 | 6.380 | 6.430 | 6.378 | 7,868,190 |
| 2024-04-02 | 6.560 | 6.620 | 6.500 | 6.580 | 6.527 | 8,548,440 |
| 2024-04-01 | 6.530 | 6.570 | 6.460 | 6.560 | 6.507 | 10,093,230 |
| 2024-03-29 | 6.290 | 6.510 | 6.280 | 6.510 | 6.457 | 4,724,300 |
| 2024-03-28 | 6.140 | 6.360 | 6.120 | 6.280 | 6.229 | 7,773,964 |
| 2024-03-27 | 6.460 | 6.480 | 6.170 | 6.170 | 6.120 | 8,378,590 |
| 2024-03-26 | 6.460 | 6.500 | 6.330 | 6.450 | 6.398 | 9,113,480 |
| 2024-03-25 | 6.500 | 6.630 | 6.360 | 6.370 | 6.318 | 10,031,787 |
| 2024-03-22 | 6.580 | 6.610 | 6.430 | 6.530 | 6.477 | 9,255,071 |
| 2024-03-21 | 6.570 | 6.650 | 6.500 | 6.590 | 6.536 | 8,547,921 |
| 2024-03-20 | 6.570 | 6.580 | 6.480 | 6.570 | 6.517 | 9,420,586 |
| 2024-03-19 | 6.450 | 6.700 | 6.400 | 6.490 | 6.437 | 18,455,268 |
| 2024-03-18 | 6.460 | 6.500 | 6.350 | 6.420 | 6.368 | 9,840,748 |
| 2024-03-15 | 6.210 | 6.350 | 6.210 | 6.340 | 6.289 | 9,283,915 |
| 2024-03-14 | 6.280 | 6.320 | 6.140 | 6.240 | 6.189 | 12,436,742 |
| 2024-03-13 | 6.270 | 6.380 | 6.250 | 6.280 | 6.229 | 11,149,994 |
| 2024-03-12 | 6.280 | 6.320 | 6.170 | 6.270 | 6.219 | 12,578,530 |
| 2024-03-11 | 6.040 | 6.270 | 6.010 | 6.260 | 6.209 | 17,890,444 |
| 2024-03-08 | 5.970 | 6.120 | 5.950 | 6.020 | 5.971 | 8,824,064 |
| 2024-03-07 | 6.130 | 6.160 | 5.910 | 5.960 | 5.912 | 16,282,900 |
| 2024-03-06 | 5.750 | 6.320 | 5.740 | 6.100 | 6.050 | 22,491,948 |
| 2024-03-05 | 5.980 | 5.990 | 5.800 | 5.840 | 5.793 | 9,941,340 |
| 2024-03-04 | 5.990 | 6.120 | 5.840 | 5.960 | 5.912 | 14,049,918 |
| 2024-03-01 | 5.740 | 6.050 | 5.710 | 5.930 | 5.882 | 14,185,538 |
| 2024-02-29 | 5.500 | 5.740 | 5.420 | 5.740 | 5.693 | 13,652,787 |
| 2024-02-28 | 6.080 | 6.200 | 5.490 | 5.500 | 5.455 | 20,594,009 |
| 2024-02-27 | 5.900 | 6.050 | 5.800 | 6.040 | 5.991 | 11,499,825 |
| 2024-02-26 | 5.790 | 6.020 | 5.730 | 5.930 | 5.882 | 17,642,843 |
| 2024-02-23 | 5.540 | 5.730 | 5.470 | 5.720 | 5.674 | 15,006,768 |
| 2024-02-22 | 5.280 | 5.490 | 5.280 | 5.470 | 5.426 | 14,065,190 |
| 2024-02-21 | 5.230 | 5.510 | 5.130 | 5.270 | 5.227 | 19,294,603 |
| 2024-02-20 | 5.180 | 5.220 | 5.020 | 5.190 | 5.148 | 11,620,649 |
| 2024-02-19 | 5.020 | 5.260 | 4.960 | 5.140 | 5.098 | 27,143,838 |
| 2024-02-08 | 4.470 | 4.910 | 4.390 | 4.910 | 4.870 | 27,025,689 |
| 2024-02-07 | 4.870 | 4.880 | 4.380 | 4.460 | 4.424 | 28,209,103 |
| 2024-02-06 | 4.630 | 5.030 | 4.370 | 4.850 | 4.811 | 18,745,878 |
| 2024-02-05 | 5.380 | 5.400 | 4.860 | 4.860 | 4.821 | 20,049,568 |
| 2024-02-02 | 5.750 | 5.990 | 5.190 | 5.400 | 5.356 | 12,204,130 |
| 2024-02-01 | 5.770 | 5.910 | 5.630 | 5.750 | 5.703 | 10,378,589 |
| 2024-01-31 | 6.160 | 6.260 | 5.850 | 5.850 | 5.803 | 14,731,562 |
| 2024-01-30 | 6.570 | 6.570 | 6.160 | 6.160 | 6.110 | 18,783,410 |
| 2024-01-29 | 6.410 | 6.460 | 6.180 | 6.190 | 6.140 | 8,507,160 |
| 2024-01-26 | 6.400 | 6.520 | 6.390 | 6.410 | 6.358 | 6,300,490 |
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.