Integrated Electronic Systems Lab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.530	6.630	6.500	6.620	6.566	13,697,870
2022-11-03	6.400	6.620	6.370	6.520	6.467	12,224,119
2022-11-02	6.400	6.550	6.400	6.490	6.437	15,653,370
2022-11-01	6.280	6.550	6.260	6.480	6.427	16,327,216
2022-10-31	6.180	6.390	6.020	6.290	6.239	15,310,280
2022-10-28	6.710	6.800	6.260	6.300	6.249	23,129,405
2022-10-27	7.020	7.200	6.730	6.780	6.725	24,970,325
2022-10-26	6.870	7.340	6.800	7.100	7.042	27,810,365
2022-10-25	7.060	7.070	6.610	6.850	6.794	23,505,729
2022-10-24	7.270	7.410	7.030	7.060	7.003	21,937,150
2022-10-21	7.500	7.560	7.320	7.330	7.270	26,916,950
2022-10-20	7.270	7.690	7.030	7.630	7.568	45,843,691
2022-10-19	7.420	7.550	7.230	7.270	7.211	27,456,880
2022-10-18	7.700	7.720	7.360	7.450	7.389	36,414,841
2022-10-17	7.060	7.820	7.020	7.590	7.528	51,358,671
2022-10-14	7.100	7.230	7.030	7.130	7.072	29,635,360
2022-10-13	7.160	7.450	7.050	7.160	7.102	36,810,234
2022-10-12	7.100	7.300	6.820	7.280	7.221	32,276,246
2022-10-11	6.870	7.120	6.690	7.100	7.042	27,887,601
2022-10-10	7.130	7.190	6.720	6.950	6.894	29,065,078
2022-09-30	6.800	7.110	6.720	7.080	7.023	39,897,829
2022-09-29	6.800	6.970	6.570	6.890	6.834	41,247,075
2022-09-28	6.800	7.200	6.720	6.950	6.894	69,621,733
2022-09-27	6.350	6.850	6.350	6.850	6.794	10,954,535
2022-09-26	6.240	6.500	6.210	6.230	6.179	10,413,260
2022-09-23	6.460	6.550	6.280	6.320	6.269	9,356,600
2022-09-22	6.440	6.570	6.400	6.490	6.437	7,650,900
2022-09-21	6.500	6.510	6.310	6.490	6.437	9,725,433
2022-09-20	6.380	6.490	6.360	6.440	6.388	12,759,630
2022-09-19	6.320	6.350	6.160	6.270	6.219	11,987,820
2022-09-16	6.470	6.530	6.310	6.320	6.269	10,968,940
2022-09-15	6.830	6.840	6.360	6.470	6.417	17,998,030
2022-09-14	6.780	6.910	6.670	6.750	6.695	12,214,020
2022-09-13	6.930	6.980	6.820	6.870	6.814	9,891,320
2022-09-09	7.030	7.070	6.860	6.940	6.884	12,028,062
2022-09-08	7.190	7.230	7.040	7.040	6.983	14,442,960
2022-09-07	7.030	7.180	6.980	7.170	7.112	16,063,050
2022-09-06	6.890	7.100	6.790	7.090	7.032	20,367,649
2022-09-05	7.010	7.090	6.840	6.900	6.844	20,489,830
2022-09-02	6.670	6.860	6.560	6.840	6.784	17,937,910
2022-09-01	6.780	6.870	6.630	6.650	6.596	16,518,970
2022-08-31	7.080	7.170	6.720	6.730	6.675	30,988,110
2022-08-30	7.420	7.550	7.120	7.170	7.112	28,886,201
2022-08-29	7.400	7.600	7.250	7.480	7.419	27,936,888
2022-08-26	7.400	7.940	7.370	7.400	7.340	34,245,520
2022-08-25	8.070	8.070	7.280	7.380	7.320	52,012,805
2022-08-24	8.430	8.530	8.060	8.090	8.024	41,876,600
2022-08-23	8.060	8.580	7.920	8.520	8.451	56,995,633
2022-08-22	8.080	8.170	7.840	8.100	8.034	34,172,475
2022-08-19	8.310	8.450	8.080	8.090	8.024	46,374,955
2022-08-18	8.600	9.020	8.350	8.460	8.391	64,417,505
2022-08-17	8.500	8.740	8.400	8.580	8.510	54,217,011
2022-08-16	8.230	8.990	8.110	8.670	8.600	83,424,915
2022-08-15	7.640	8.380	7.600	8.200	8.133	75,599,455
2022-08-12	7.720	7.960	7.580	7.620	7.558	40,248,408
2022-08-11	7.900	8.120	7.770	7.800	7.737	56,315,000
2022-08-10	7.470	8.080	7.260	8.010	7.945	77,893,707
2022-08-09	7.410	7.730	7.350	7.500	7.439	52,474,293
2022-08-08	7.350	7.520	7.200	7.470	7.409	40,832,591
2022-08-05	7.750	7.750	7.310	7.410	7.350	63,104,890

← NewerPage 17 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.