Integrated Electronic Systems Lab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.750	8.420	7.750	8.420	8.352	26,514,226
2023-02-03	7.800	7.820	7.520	7.650	7.588	30,424,206
2023-02-02	7.700	7.900	7.570	7.820	7.756	41,465,325
2023-02-01	7.650	7.700	7.570	7.700	7.637	21,489,412
2023-01-31	7.700	7.700	7.540	7.650	7.588	23,955,761
2023-01-30	7.580	7.810	7.510	7.760	7.697	36,801,324
2023-01-20	7.450	7.540	7.400	7.450	7.389	13,405,200
2023-01-19	7.450	7.550	7.390	7.400	7.340	14,816,500
2023-01-18	7.400	7.550	7.300	7.470	7.409	18,902,341
2023-01-17	7.350	7.530	7.280	7.340	7.280	16,415,320
2023-01-16	7.370	7.480	7.250	7.410	7.350	22,232,081
2023-01-13	7.450	7.510	7.230	7.290	7.231	21,453,288
2023-01-12	7.500	7.560	7.350	7.410	7.350	23,781,384
2023-01-11	7.580	7.660	7.420	7.440	7.380	37,433,030
2023-01-10	7.550	7.730	7.480	7.640	7.578	37,681,647
2023-01-09	7.520	7.770	7.410	7.650	7.588	45,928,427
2023-01-06	7.400	7.760	7.330	7.510	7.449	51,496,520
2023-01-05	7.300	7.550	7.210	7.410	7.350	46,869,276
2023-01-04	7.300	7.350	7.110	7.300	7.241	42,254,962
2023-01-03	7.200	7.490	7.000	7.230	7.171	58,748,047
2022-12-30	6.310	6.930	6.280	6.930	6.874	24,098,720
2022-12-29	6.360	6.380	6.280	6.300	6.249	8,332,299
2022-12-28	6.460	6.460	6.310	6.390	6.338	7,276,622
2022-12-27	6.550	6.600	6.350	6.470	6.417	10,562,933
2022-12-26	6.300	6.570	6.300	6.550	6.497	9,367,120
2022-12-23	6.340	6.460	6.290	6.410	6.358	11,942,021
2022-12-22	6.840	6.950	6.400	6.440	6.388	23,804,625
2022-12-21	7.250	7.380	6.880	6.900	6.844	19,109,755
2022-12-20	7.260	7.280	7.100	7.280	7.221	16,529,373
2022-12-19	7.220	7.340	7.130	7.290	7.231	23,276,311
2022-12-16	7.100	7.250	7.060	7.210	7.151	20,050,955
2022-12-15	6.870	7.500	6.820	7.170	7.112	27,622,322
2022-12-14	6.850	6.960	6.810	6.880	6.824	8,484,711
2022-12-13	6.860	6.970	6.740	6.930	6.874	13,802,641
2022-12-12	7.060	7.080	6.800	6.860	6.804	18,904,539
2022-12-09	7.250	7.260	7.090	7.140	7.082	15,239,544
2022-12-08	7.090	7.260	7.030	7.250	7.191	22,581,390
2022-12-07	7.120	7.180	7.060	7.090	7.032	11,773,260
2022-12-06	7.180	7.230	7.110	7.180	7.122	12,462,812
2022-12-05	7.250	7.330	7.170	7.230	7.171	17,690,557
2022-12-02	7.250	7.320	7.150	7.260	7.201	20,418,242
2022-12-01	7.200	7.280	7.140	7.250	7.191	21,491,129
2022-11-30	7.360	7.390	7.190	7.220	7.161	27,098,230
2022-11-29	7.310	7.490	7.220	7.430	7.370	39,076,953
2022-11-28	7.200	7.600	7.140	7.470	7.409	55,784,461
2022-11-25	7.150	7.200	6.970	7.050	6.993	21,918,013
2022-11-24	7.280	7.300	7.120	7.140	7.082	37,858,070
2022-11-23	7.250	7.500	7.160	7.420	7.360	53,148,550
2022-11-22	7.680	7.870	7.280	7.290	7.231	88,447,077
2022-11-21	6.590	7.280	6.540	7.280	7.221	27,024,930
2022-11-18	6.520	6.680	6.460	6.620	6.566	17,805,969
2022-11-17	6.540	6.580	6.400	6.500	6.447	11,023,200
2022-11-16	6.620	6.670	6.510	6.540	6.487	10,385,830
2022-11-15	6.460	6.630	6.410	6.620	6.566	14,345,285
2022-11-14	6.560	6.560	6.370	6.400	6.348	13,111,250
2022-11-11	6.720	6.780	6.550	6.550	6.497	15,938,435
2022-11-10	6.680	6.730	6.540	6.570	6.517	13,976,997
2022-11-09	6.650	6.770	6.630	6.740	6.685	15,985,567
2022-11-08	6.640	6.650	6.500	6.650	6.596	10,947,540
2022-11-07	6.560	6.720	6.560	6.640	6.586	12,585,255

← NewerPage 16 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.