Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.750 | 7.750 | 7.310 | 7.410 | 7.350 | 63,104,890 |
| 2022-08-04 | 7.880 | 8.100 | 7.560 | 7.700 | 7.637 | 82,391,055 |
| 2022-08-03 | 8.510 | 8.970 | 8.150 | 8.150 | 8.084 | 118,378,115 |
| 2022-08-02 | 9.750 | 10.500 | 8.900 | 9.050 | 8.976 | 180,906,101 |
| 2022-08-01 | 9.750 | 9.750 | 9.750 | 9.750 | 9.671 | 4,561,460 |
| 2022-07-29 | 8.860 | 8.860 | 8.860 | 8.860 | 8.788 | 18,270,950 |
| 2022-07-28 | 7.370 | 8.050 | 7.130 | 8.050 | 7.985 | 43,924,299 |
| 2022-07-27 | 7.260 | 7.790 | 7.010 | 7.320 | 7.261 | 68,513,034 |
| 2022-07-26 | 7.180 | 7.890 | 7.180 | 7.520 | 7.459 | 76,734,609 |
| 2022-07-25 | 7.090 | 7.690 | 6.980 | 7.210 | 7.151 | 75,700,158 |
| 2022-07-22 | 7.230 | 7.490 | 6.960 | 7.060 | 7.003 | 93,478,383 |
| 2022-07-21 | 6.350 | 7.160 | 6.350 | 7.160 | 7.102 | 60,061,735 |
| 2022-07-20 | 6.490 | 6.710 | 6.450 | 6.510 | 6.457 | 37,456,894 |
| 2022-07-19 | 6.670 | 6.730 | 6.350 | 6.460 | 6.408 | 51,813,873 |
| 2022-07-18 | 6.560 | 6.880 | 6.500 | 6.720 | 6.665 | 54,770,876 |
| 2022-07-15 | 6.770 | 6.930 | 6.560 | 6.560 | 6.507 | 82,039,862 |
| 2022-07-14 | 7.250 | 8.100 | 7.100 | 7.240 | 7.181 | 117,772,958 |
| 2022-07-13 | 6.320 | 7.440 | 6.080 | 7.440 | 7.380 | 106,384,693 |
| 2022-07-12 | 7.050 | 7.460 | 6.570 | 6.760 | 6.705 | 119,800,128 |
| 2022-07-11 | 6.710 | 6.810 | 6.360 | 6.810 | 6.755 | 89,112,523 |
| 2022-07-08 | 5.810 | 6.190 | 5.810 | 6.190 | 6.140 | 20,704,746 |
| 2022-07-07 | 5.540 | 5.680 | 5.480 | 5.630 | 5.584 | 14,522,761 |
| 2022-07-06 | 5.570 | 5.650 | 5.520 | 5.590 | 5.545 | 10,051,691 |
| 2022-07-05 | 5.620 | 5.660 | 5.510 | 5.570 | 5.525 | 8,275,690 |
| 2022-07-04 | 5.510 | 5.610 | 5.460 | 5.610 | 5.564 | 9,124,980 |
| 2022-07-01 | 5.550 | 5.600 | 5.510 | 5.530 | 5.485 | 8,079,904 |
| 2022-06-30 | 5.570 | 5.650 | 5.550 | 5.560 | 5.515 | 9,581,150 |
| 2022-06-29 | 5.720 | 5.720 | 5.550 | 5.560 | 5.515 | 18,288,148 |
| 2022-06-28 | 5.710 | 5.740 | 5.640 | 5.720 | 5.674 | 15,175,440 |
| 2022-06-27 | 5.680 | 5.800 | 5.610 | 5.710 | 5.664 | 19,525,260 |
| 2022-06-24 | 5.610 | 5.730 | 5.590 | 5.670 | 5.624 | 19,399,627 |
| 2022-06-23 | 5.470 | 5.630 | 5.410 | 5.620 | 5.574 | 22,225,290 |
| 2022-06-22 | 5.570 | 5.620 | 5.490 | 5.520 | 5.475 | 17,329,304 |
| 2022-06-21 | 5.630 | 5.700 | 5.520 | 5.570 | 5.525 | 22,801,796 |
| 2022-06-20 | 5.620 | 5.680 | 5.510 | 5.630 | 5.584 | 23,903,190 |
| 2022-06-17 | 5.550 | 5.740 | 5.510 | 5.610 | 5.564 | 34,350,509 |
| 2022-06-16 | 5.640 | 5.730 | 5.550 | 5.550 | 5.505 | 41,782,419 |
| 2022-06-15 | 5.860 | 5.960 | 5.700 | 5.710 | 5.664 | 83,134,183 |
| 2022-06-14 | 6.190 | 6.270 | 6.190 | 6.190 | 6.140 | 28,601,000 |
| 2022-06-13 | 7.210 | 7.940 | 6.880 | 6.880 | 6.824 | 132,453,298 |
| 2022-06-10 | 7.220 | 7.220 | 5.960 | 7.220 | 7.161 | 105,671,348 |
| 2022-06-09 | 5.960 | 6.560 | 5.960 | 6.560 | 6.507 | 41,358,222 |
| 2022-06-08 | 5.710 | 6.000 | 5.660 | 5.960 | 5.912 | 25,266,216 |
| 2022-06-07 | 6.000 | 6.050 | 5.700 | 5.880 | 5.832 | 34,991,258 |
| 2022-06-06 | 5.530 | 6.080 | 5.500 | 6.080 | 6.031 | 22,375,532 |
| 2022-06-02 | 5.450 | 5.590 | 5.440 | 5.530 | 5.485 | 7,029,290 |
| 2022-06-01 | 5.410 | 5.510 | 5.380 | 5.490 | 5.445 | 10,144,750 |
| 2022-05-31 | 5.440 | 5.460 | 5.320 | 5.410 | 5.366 | 10,088,210 |
| 2022-05-30 | 5.240 | 5.440 | 5.170 | 5.390 | 5.346 | 13,363,900 |
| 2022-05-27 | 5.410 | 5.410 | 5.150 | 5.230 | 5.188 | 12,689,284 |
| 2022-05-26 | 5.120 | 5.480 | 5.060 | 5.330 | 5.287 | 15,342,190 |
| 2022-05-25 | 4.910 | 5.190 | 4.910 | 5.160 | 5.118 | 7,681,824 |
| 2022-05-24 | 5.200 | 5.220 | 4.930 | 4.950 | 4.910 | 8,480,416 |
| 2022-05-23 | 5.090 | 5.190 | 5.080 | 5.190 | 5.148 | 4,424,000 |
| 2022-05-20 | 5.140 | 5.140 | 5.000 | 5.100 | 5.059 | 4,906,170 |
| 2022-05-19 | 4.950 | 5.070 | 4.910 | 5.060 | 5.019 | 4,325,640 |
| 2022-05-18 | 4.890 | 5.050 | 4.870 | 5.030 | 4.989 | 5,015,840 |
| 2022-05-17 | 4.910 | 4.930 | 4.810 | 4.880 | 4.840 | 2,821,980 |
| 2022-05-16 | 4.900 | 4.990 | 4.870 | 4.910 | 4.870 | 3,818,970 |
| 2022-05-13 | 4.870 | 4.910 | 4.840 | 4.900 | 4.860 | 3,671,470 |
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.