Integrated Electronic Systems Lab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.660	7.690	7.530	7.680	7.618	15,767,970
2023-07-31	7.610	7.700	7.560	7.680	7.618	15,688,665
2023-07-28	7.640	7.660	7.350	7.630	7.568	26,954,844
2023-07-27	7.640	7.830	7.620	7.710	7.647	19,447,013
2023-07-26	7.760	7.890	7.640	7.670	7.608	26,871,763
2023-07-25	7.760	7.860	7.670	7.830	7.766	31,276,193
2023-07-24	7.700	7.840	7.610	7.760	7.697	24,596,595
2023-07-21	8.010	8.060	7.690	7.740	7.677	40,769,128
2023-07-20	8.360	8.400	8.050	8.050	7.985	51,048,912
2023-07-19	8.170	8.590	8.120	8.340	8.272	78,928,125
2023-07-18	8.580	8.970	8.320	8.450	8.381	131,810,578
2023-07-17	7.400	8.150	7.310	8.150	8.084	45,372,179
2023-07-14	7.540	7.540	7.340	7.410	7.350	12,280,976
2023-07-13	7.630	7.700	7.520	7.550	7.489	13,371,925
2023-07-12	7.750	7.800	7.620	7.620	7.558	16,604,656
2023-07-11	7.540	7.670	7.500	7.650	7.588	9,619,518
2023-07-10	7.490	7.650	7.490	7.540	7.479	8,620,230
2023-07-07	7.560	7.600	7.480	7.480	7.419	7,597,661
2023-07-06	7.620	7.670	7.500	7.600	7.538	10,093,745
2023-07-05	7.670	7.770	7.590	7.640	7.578	11,882,614
2023-07-04	7.610	7.700	7.550	7.660	7.598	11,443,423
2023-07-03	7.620	7.690	7.560	7.620	7.558	12,315,648
2023-06-30	7.600	7.640	7.480	7.570	7.509	11,668,065
2023-06-29	7.330	7.600	7.280	7.570	7.509	18,714,380
2023-06-28	7.380	7.400	7.150	7.360	7.300	10,962,239
2023-06-27	7.240	7.460	7.240	7.410	7.350	8,489,340
2023-06-26	7.300	7.420	7.210	7.240	7.181	9,246,290
2023-06-21	7.440	7.700	7.350	7.370	7.310	12,955,340
2023-06-20	7.680	7.700	7.450	7.450	7.389	15,292,315
2023-06-19	7.520	7.660	7.500	7.590	7.528	13,513,862
2023-06-16	7.400	7.540	7.350	7.510	7.449	13,781,675
2023-06-15	7.310	7.480	7.250	7.400	7.340	12,833,999
2023-06-14	7.450	7.480	7.270	7.320	7.261	12,786,869
2023-06-13	7.350	7.590	7.310	7.490	7.429	13,823,751
2023-06-12	7.230	7.360	7.150	7.330	7.270	9,224,096
2023-06-09	7.180	7.290	7.160	7.270	7.211	8,138,309
2023-06-08	7.330	7.400	7.180	7.180	7.122	12,601,496
2023-06-07	7.500	7.510	7.330	7.350	7.290	12,740,734
2023-06-06	7.760	7.780	7.470	7.530	7.469	13,667,590
2023-06-05	7.800	7.880	7.650	7.760	7.697	21,782,133
2023-06-02	7.460	7.690	7.440	7.670	7.608	20,356,413
2023-06-01	7.440	7.520	7.390	7.430	7.370	11,552,560
2023-05-31	7.560	7.640	7.450	7.450	7.389	11,745,791
2023-05-30	7.440	7.690	7.430	7.550	7.489	12,968,710
2023-05-29	7.680	7.690	7.420	7.460	7.399	17,361,029
2023-05-26	7.750	7.780	7.540	7.710	7.647	19,276,139
2023-05-25	7.700	7.980	7.690	7.880	7.816	26,664,395
2023-05-24	7.610	7.810	7.510	7.640	7.578	16,573,737
2023-05-23	7.930	8.000	7.700	7.700	7.637	25,810,332
2023-05-22	7.780	8.210	7.780	8.040	7.975	45,240,850
2023-05-19	7.850	7.880	7.680	7.750	7.687	17,679,860
2023-05-18	7.990	7.990	7.770	7.830	7.766	28,942,254
2023-05-17	7.940	8.100	7.820	8.030	7.965	41,412,101
2023-05-16	7.690	8.100	7.580	7.980	7.915	56,896,030
2023-05-15	7.200	7.820	7.200	7.760	7.697	38,895,335
2023-05-12	7.410	7.420	7.220	7.230	7.171	8,354,070
2023-05-11	7.320	7.440	7.310	7.430	7.370	9,663,789
2023-05-10	7.070	7.420	7.060	7.350	7.290	15,900,731
2023-05-09	7.380	7.440	7.100	7.110	7.052	14,705,560
2023-05-08	7.260	7.430	7.260	7.400	7.340	13,171,066

← NewerPage 14 of 21 · 1,219 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.