Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.190 | 6.430 | 6.100 | 6.430 | 6.378 | 8,061,565 |
| 2024-01-24 | 6.160 | 6.250 | 5.970 | 6.190 | 6.140 | 8,613,941 |
| 2024-01-23 | 6.130 | 6.190 | 5.920 | 6.110 | 6.060 | 10,616,511 |
| 2024-01-22 | 6.610 | 6.660 | 6.150 | 6.200 | 6.150 | 10,102,910 |
| 2024-01-19 | 6.830 | 6.880 | 6.660 | 6.660 | 6.606 | 7,669,448 |
| 2024-01-18 | 6.880 | 6.940 | 6.630 | 6.810 | 6.755 | 15,851,009 |
| 2024-01-17 | 7.150 | 7.350 | 6.930 | 6.940 | 6.884 | 16,215,500 |
| 2024-01-16 | 7.100 | 7.210 | 6.970 | 7.090 | 7.032 | 5,877,980 |
| 2024-01-15 | 7.120 | 7.160 | 7.020 | 7.120 | 7.062 | 5,006,812 |
| 2024-01-12 | 7.140 | 7.240 | 7.080 | 7.080 | 7.023 | 5,376,830 |
| 2024-01-11 | 6.990 | 7.150 | 6.970 | 7.120 | 7.062 | 4,819,664 |
| 2024-01-10 | 7.100 | 7.160 | 6.970 | 7.010 | 6.953 | 5,035,591 |
| 2024-01-09 | 7.080 | 7.200 | 7.040 | 7.100 | 7.042 | 5,191,841 |
| 2024-01-08 | 7.180 | 7.190 | 7.040 | 7.050 | 6.993 | 4,738,090 |
| 2024-01-05 | 7.310 | 7.380 | 7.150 | 7.170 | 7.112 | 6,783,350 |
| 2024-01-04 | 7.300 | 7.350 | 7.270 | 7.350 | 7.290 | 5,734,664 |
| 2024-01-03 | 7.300 | 7.380 | 7.250 | 7.320 | 7.261 | 7,050,953 |
| 2024-01-02 | 7.250 | 7.360 | 7.240 | 7.300 | 7.241 | 7,064,600 |
| 2023-12-29 | 7.120 | 7.260 | 7.120 | 7.260 | 7.201 | 6,274,425 |
| 2023-12-28 | 6.880 | 7.170 | 6.860 | 7.130 | 7.072 | 9,464,840 |
| 2023-12-27 | 6.870 | 6.920 | 6.800 | 6.900 | 6.844 | 4,912,000 |
| 2023-12-26 | 7.000 | 7.000 | 6.800 | 6.840 | 6.784 | 6,963,942 |
| 2023-12-25 | 7.040 | 7.070 | 6.900 | 6.950 | 6.894 | 6,315,508 |
| 2023-12-22 | 7.140 | 7.190 | 7.000 | 7.060 | 7.003 | 5,194,587 |
| 2023-12-21 | 7.020 | 7.160 | 6.940 | 7.140 | 7.082 | 6,883,130 |
| 2023-12-20 | 7.180 | 7.180 | 7.050 | 7.050 | 6.993 | 6,010,715 |
| 2023-12-19 | 7.120 | 7.200 | 7.120 | 7.180 | 7.122 | 5,503,100 |
| 2023-12-18 | 7.260 | 7.320 | 7.120 | 7.120 | 7.062 | 9,079,370 |
| 2023-12-15 | 7.290 | 7.350 | 7.240 | 7.280 | 7.221 | 5,838,900 |
| 2023-12-14 | 7.330 | 7.420 | 7.280 | 7.300 | 7.241 | 5,895,550 |
| 2023-12-13 | 7.340 | 7.400 | 7.250 | 7.310 | 7.251 | 8,414,400 |
| 2023-12-12 | 7.300 | 7.350 | 7.270 | 7.340 | 7.280 | 7,174,068 |
| 2023-12-11 | 7.290 | 7.330 | 7.190 | 7.280 | 7.221 | 9,799,767 |
| 2023-12-08 | 7.400 | 7.520 | 7.280 | 7.290 | 7.231 | 12,891,690 |
| 2023-12-07 | 7.400 | 7.480 | 7.350 | 7.390 | 7.330 | 8,438,868 |
| 2023-12-06 | 7.410 | 7.540 | 7.390 | 7.420 | 7.360 | 8,069,500 |
| 2023-12-05 | 7.610 | 7.660 | 7.400 | 7.400 | 7.340 | 11,104,680 |
| 2023-12-04 | 7.610 | 7.700 | 7.550 | 7.660 | 7.598 | 8,568,400 |
| 2023-12-01 | 7.630 | 7.650 | 7.550 | 7.610 | 7.548 | 7,793,550 |
| 2023-11-30 | 7.730 | 7.770 | 7.510 | 7.590 | 7.528 | 11,548,786 |
| 2023-11-29 | 7.820 | 7.980 | 7.710 | 7.770 | 7.707 | 14,230,760 |
| 2023-11-28 | 7.650 | 7.770 | 7.630 | 7.740 | 7.677 | 9,879,110 |
| 2023-11-27 | 7.510 | 7.690 | 7.480 | 7.660 | 7.598 | 11,348,220 |
| 2023-11-24 | 7.710 | 7.720 | 7.500 | 7.550 | 7.489 | 10,774,338 |
| 2023-11-23 | 7.580 | 7.720 | 7.530 | 7.710 | 7.647 | 9,799,930 |
| 2023-11-22 | 7.700 | 7.750 | 7.580 | 7.600 | 7.538 | 15,749,610 |
| 2023-11-21 | 7.860 | 7.920 | 7.720 | 7.720 | 7.657 | 20,147,509 |
| 2023-11-20 | 7.950 | 8.000 | 7.860 | 7.880 | 7.816 | 15,258,290 |
| 2023-11-17 | 7.760 | 7.910 | 7.740 | 7.910 | 7.846 | 15,365,673 |
| 2023-11-16 | 7.800 | 7.910 | 7.780 | 7.800 | 7.737 | 17,322,041 |
| 2023-11-15 | 7.880 | 7.960 | 7.780 | 7.860 | 7.796 | 26,698,127 |
| 2023-11-14 | 7.700 | 7.850 | 7.660 | 7.840 | 7.776 | 21,837,885 |
| 2023-11-13 | 7.580 | 7.720 | 7.570 | 7.720 | 7.657 | 17,425,741 |
| 2023-11-10 | 7.550 | 7.680 | 7.480 | 7.590 | 7.528 | 14,106,957 |
| 2023-11-09 | 7.660 | 7.690 | 7.520 | 7.570 | 7.509 | 13,020,001 |
| 2023-11-08 | 7.720 | 7.740 | 7.580 | 7.660 | 7.598 | 16,853,250 |
| 2023-11-07 | 7.640 | 7.730 | 7.600 | 7.690 | 7.628 | 21,628,313 |
| 2023-11-06 | 7.500 | 7.760 | 7.470 | 7.710 | 7.647 | 33,355,284 |
| 2023-11-03 | 7.270 | 7.770 | 7.270 | 7.500 | 7.439 | 25,585,013 |
| 2023-11-02 | 7.460 | 7.470 | 7.270 | 7.270 | 7.211 | 17,841,032 |
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.