Integrated Electronic Systems Lab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.440	7.510	7.340	7.460	7.399	13,487,550
2023-10-31	7.570	7.580	7.360	7.430	7.370	18,138,667
2023-10-30	7.540	7.600	7.430	7.580	7.518	22,005,154
2023-10-27	7.500	7.580	7.240	7.540	7.479	25,534,820
2023-10-26	7.460	7.600	7.400	7.500	7.439	22,687,036
2023-10-25	7.480	7.740	7.470	7.600	7.538	29,604,475
2023-10-24	7.680	7.840	7.450	7.560	7.499	34,576,803
2023-10-23	7.450	7.850	7.250	7.670	7.608	38,189,467
2023-10-20	7.310	7.650	7.230	7.580	7.518	42,055,131
2023-10-19	7.520	7.670	7.410	7.430	7.370	33,202,945
2023-10-18	7.820	7.880	7.600	7.630	7.568	40,022,151
2023-10-17	8.150	8.350	7.560	7.810	7.747	86,195,783
2023-10-16	7.260	7.960	7.220	7.960	7.895	60,688,444
2023-10-13	7.180	7.360	7.140	7.240	7.181	14,098,325
2023-10-12	7.220	7.300	7.170	7.240	7.181	14,078,937
2023-10-11	7.190	7.430	7.100	7.280	7.221	25,084,067
2023-10-10	7.200	7.300	7.140	7.180	7.122	22,368,470
2023-10-09	7.200	7.490	7.100	7.340	7.280	35,234,762
2023-09-28	6.910	7.060	6.910	7.040	6.983	12,722,786
2023-09-27	6.800	7.100	6.800	6.950	6.894	16,740,070
2023-09-26	6.780	7.140	6.710	6.910	6.854	15,732,554
2023-09-25	6.810	6.870	6.730	6.770	6.715	3,906,549
2023-09-22	6.730	6.820	6.660	6.810	6.755	5,585,096
2023-09-21	6.670	6.740	6.630	6.650	6.596	4,494,623
2023-09-20	6.780	6.790	6.690	6.690	6.636	4,033,730
2023-09-19	6.870	6.870	6.760	6.780	6.725	4,100,720
2023-09-18	6.780	6.920	6.740	6.870	6.814	4,840,671
2023-09-15	6.800	6.860	6.790	6.790	6.735	3,682,470
2023-09-14	6.890	6.900	6.780	6.800	6.745	5,334,630
2023-09-13	6.950	6.970	6.830	6.880	6.824	6,111,970
2023-09-12	6.960	7.040	6.940	6.970	6.913	7,427,530
2023-09-11	6.910	6.960	6.850	6.960	6.903	5,990,740
2023-09-08	6.840	6.940	6.810	6.910	6.854	5,289,013
2023-09-07	7.010	7.020	6.810	6.830	6.775	7,280,630
2023-09-06	6.900	7.000	6.830	6.990	6.933	8,293,507
2023-09-05	6.880	6.930	6.850	6.890	6.834	6,145,329
2023-09-04	6.850	6.920	6.800	6.920	6.864	8,141,499
2023-09-01	6.760	6.860	6.730	6.780	6.725	7,217,715
2023-08-31	6.950	7.150	6.770	6.830	6.775	14,441,076
2023-08-30	6.850	6.920	6.780	6.850	6.794	8,231,791
2023-08-29	6.620	6.840	6.600	6.830	6.775	9,304,760
2023-08-28	6.830	6.880	6.600	6.620	6.566	9,555,889
2023-08-25	6.630	6.720	6.530	6.550	6.497	7,756,000
2023-08-24	6.770	6.790	6.630	6.680	6.626	5,726,190
2023-08-23	6.790	6.830	6.680	6.720	6.665	7,825,380
2023-08-22	6.850	6.850	6.630	6.790	6.735	10,320,019
2023-08-21	6.890	6.950	6.790	6.790	6.735	7,588,796
2023-08-18	6.950	7.060	6.890	6.900	6.844	6,703,960
2023-08-17	6.940	7.030	6.910	7.020	6.963	7,376,780
2023-08-16	7.050	7.090	6.910	6.910	6.854	8,822,300
2023-08-15	7.110	7.170	6.960	7.000	6.943	8,836,700
2023-08-14	7.080	7.150	7.030	7.150	7.092	6,290,881
2023-08-11	7.310	7.320	7.100	7.110	7.052	11,190,533
2023-08-10	7.250	7.360	7.250	7.290	7.231	6,194,400
2023-08-09	7.380	7.420	7.270	7.280	7.221	10,718,612
2023-08-08	7.450	7.480	7.360	7.390	7.330	10,166,130
2023-08-07	7.600	7.620	7.440	7.450	7.389	13,737,846
2023-08-04	7.580	7.640	7.570	7.580	7.518	11,188,750
2023-08-03	7.570	7.680	7.530	7.560	7.499	12,848,703
2023-08-02	7.640	7.750	7.610	7.620	7.558	12,933,320

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.