Integrated Electronic Systems Lab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.310	7.330	7.150	7.180	7.122	9,983,635
2023-05-04	7.540	7.630	7.270	7.310	7.251	19,945,875
2023-04-28	7.440	7.670	7.420	7.650	7.588	11,037,740
2023-04-27	7.420	7.520	7.320	7.440	7.380	10,733,978
2023-04-26	7.210	7.450	7.170	7.380	7.320	14,395,248
2023-04-25	7.400	7.420	7.090	7.220	7.161	11,697,505
2023-04-24	7.400	7.470	7.300	7.350	7.290	8,636,630
2023-04-21	7.750	7.760	7.400	7.400	7.340	15,049,611
2023-04-20	7.700	7.780	7.530	7.770	7.707	14,439,921
2023-04-19	7.720	7.800	7.610	7.730	7.667	10,068,371
2023-04-18	7.840	7.840	7.670	7.710	7.647	10,248,219
2023-04-17	7.880	7.960	7.810	7.840	7.776	9,821,129
2023-04-14	7.750	7.930	7.720	7.920	7.856	15,227,807
2023-04-13	7.880	8.030	7.800	7.800	7.737	21,174,632
2023-04-12	7.760	7.820	7.700	7.820	7.756	10,898,631
2023-04-11	7.800	7.800	7.700	7.760	7.697	12,317,239
2023-04-10	7.900	7.980	7.780	7.820	7.756	14,614,830
2023-04-07	8.040	8.050	7.900	7.930	7.866	11,457,349
2023-04-06	7.910	8.050	7.880	8.000	7.935	12,705,645
2023-04-04	8.300	8.300	7.930	7.960	7.895	24,053,451
2023-04-03	8.190	8.320	8.140	8.320	8.252	16,496,629
2023-03-31	8.110	8.220	8.110	8.180	8.114	10,078,510
2023-03-30	8.110	8.140	7.990	8.110	8.044	13,415,753
2023-03-29	8.160	8.280	8.120	8.140	8.074	13,542,600
2023-03-28	8.430	8.430	8.130	8.160	8.094	22,293,288
2023-03-27	8.500	8.530	8.330	8.390	8.322	23,123,583
2023-03-24	8.780	8.780	8.560	8.590	8.520	24,681,903
2023-03-23	8.420	8.690	8.350	8.690	8.619	33,960,638
2023-03-22	8.420	8.490	8.270	8.420	8.352	22,234,947
2023-03-21	8.270	8.420	8.210	8.420	8.352	18,619,723
2023-03-20	8.180	8.340	8.020	8.300	8.233	23,955,094
2023-03-17	8.260	8.330	8.160	8.200	8.133	18,304,530
2023-03-16	8.280	8.360	8.120	8.130	8.064	18,747,442
2023-03-15	8.350	8.490	8.300	8.360	8.292	20,031,135
2023-03-14	8.620	8.640	8.200	8.280	8.213	26,704,338
2023-03-13	8.450	8.620	8.420	8.560	8.490	18,499,264
2023-03-10	8.600	8.690	8.510	8.520	8.451	21,987,442
2023-03-09	8.940	8.950	8.650	8.710	8.639	28,847,467
2023-03-08	8.840	9.000	8.810	8.960	8.887	27,407,916
2023-03-07	9.170	9.340	8.830	8.890	8.818	42,356,689
2023-03-06	9.560	9.570	9.100	9.160	9.086	43,453,910
2023-03-03	9.450	9.670	9.400	9.610	9.532	41,550,699
2023-03-02	9.960	10.050	9.480	9.500	9.423	72,945,973
2023-03-01	10.020	10.160	9.820	10.120	10.038	70,293,435
2023-02-28	9.930	10.560	9.930	10.310	10.226	83,679,438
2023-02-27	9.610	10.680	9.610	10.080	9.998	100,580,473
2023-02-24	9.500	9.890	9.410	9.710	9.631	64,338,816
2023-02-23	9.700	10.200	9.320	9.790	9.710	117,182,749
2023-02-22	8.880	9.830	8.790	9.830	9.750	81,911,130
2023-02-21	9.130	9.180	8.770	8.940	8.867	51,965,496
2023-02-20	9.260	9.360	8.610	9.100	9.026	64,636,372
2023-02-17	9.510	10.280	9.340	9.340	9.264	102,244,313
2023-02-16	9.260	10.280	8.940	9.780	9.701	106,275,724
2023-02-15	9.120	9.680	9.110	9.420	9.343	92,324,582
2023-02-14	8.780	9.740	8.620	9.270	9.195	109,506,027
2023-02-13	8.800	8.930	8.650	8.850	8.778	56,119,590
2023-02-10	8.980	9.380	8.680	8.970	8.897	89,396,389
2023-02-09	9.000	9.160	8.520	8.950	8.877	112,829,374
2023-02-08	8.670	9.460	8.670	9.460	9.383	137,407,326
2023-02-07	9.130	9.260	8.520	8.600	8.530	137,936,082

← NewerPage 15 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.