Integrated Electronic Systems Lab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.790	4.880	4.740	4.870	4.830	4,396,246
2022-05-11	4.870	4.930	4.780	4.790	4.751	5,221,840
2022-05-10	4.720	4.840	4.680	4.840	4.801	3,177,952
2022-05-09	4.710	4.830	4.680	4.770	4.731	4,067,873
2022-05-06	4.680	4.770	4.600	4.700	4.662	4,083,952
2022-05-05	4.750	4.780	4.660	4.730	4.692	4,801,490
2022-04-29	4.480	4.740	4.480	4.710	4.672	8,146,413
2022-04-28	4.640	4.650	4.420	4.480	4.444	7,110,243
2022-04-27	4.470	4.680	4.340	4.670	4.632	9,756,803
2022-04-26	4.580	4.720	4.490	4.520	4.483	9,460,584
2022-04-25	4.940	4.940	4.530	4.560	4.523	8,680,100
2022-04-22	5.060	5.100	4.960	5.010	4.969	6,991,290
2022-04-21	5.300	5.330	5.060	5.080	5.039	6,176,032
2022-04-20	5.400	5.440	5.300	5.330	5.287	4,102,987
2022-04-19	5.370	5.460	5.330	5.400	5.356	5,018,270
2022-04-18	5.280	5.370	5.180	5.360	5.316	4,713,292
2022-04-15	5.470	5.500	5.270	5.300	5.257	8,209,440
2022-04-14	5.440	5.570	5.420	5.500	5.455	4,484,610
2022-04-13	5.500	5.520	5.390	5.420	5.376	3,867,322
2022-04-12	5.400	5.530	5.310	5.520	5.475	4,205,030
2022-04-11	5.560	5.570	5.340	5.390	5.346	6,437,603
2022-04-08	5.680	5.730	5.530	5.560	5.515	6,403,930
2022-04-07	5.840	5.910	5.670	5.730	5.683	8,182,190
2022-04-06	5.780	5.900	5.760	5.880	5.832	6,094,380
2022-04-01	5.860	5.870	5.720	5.780	5.733	4,379,040
2022-03-31	5.760	5.910	5.730	5.860	5.812	5,981,710
2022-03-30	5.770	5.800	5.690	5.780	5.733	4,707,380
2022-03-29	5.860	5.890	5.710	5.710	5.664	5,258,810
2022-03-28	5.860	5.930	5.750	5.880	5.832	5,138,856
2022-03-25	5.880	5.950	5.850	5.870	5.822	4,753,730
2022-03-24	5.880	6.000	5.850	5.890	5.842	5,947,560
2022-03-23	5.950	6.020	5.890	5.940	5.892	7,733,311
2022-03-22	5.970	5.980	5.820	5.930	5.882	6,212,160
2022-03-21	5.880	5.950	5.790	5.930	5.882	7,531,734
2022-03-18	5.680	5.850	5.660	5.840	5.793	6,760,760
2022-03-17	5.730	5.830	5.680	5.710	5.664	9,347,074
2022-03-16	5.580	5.690	5.400	5.670	5.624	10,042,439
2022-03-15	5.820	5.850	5.470	5.490	5.445	11,483,590
2022-03-14	6.000	6.020	5.810	5.820	5.773	6,855,020
2022-03-11	5.910	6.060	5.830	6.050	6.001	6,170,300
2022-03-10	5.980	6.080	5.960	6.000	5.951	7,987,520
2022-03-09	5.970	6.060	5.650	5.880	5.832	12,273,330
2022-03-08	6.250	6.280	5.940	5.960	5.912	12,893,500
2022-03-07	6.350	6.410	6.230	6.250	6.199	7,629,370
2022-03-04	6.480	6.530	6.340	6.370	6.318	8,750,830
2022-03-03	6.580	6.630	6.490	6.500	6.447	6,832,930
2022-03-02	6.450	6.590	6.420	6.580	6.527	7,810,760
2022-03-01	6.420	6.520	6.420	6.490	6.437	6,104,885
2022-02-28	6.530	6.570	6.330	6.450	6.398	7,385,550
2022-02-25	6.520	6.620	6.500	6.510	6.457	10,044,385
2022-02-24	6.630	6.780	6.380	6.490	6.437	14,491,494
2022-02-23	6.630	6.690	6.560	6.680	6.626	7,857,507
2022-02-22	6.640	6.700	6.540	6.620	6.566	8,907,120
2022-02-21	6.550	6.680	6.520	6.660	6.606	10,280,160
2022-02-18	6.400	6.540	6.350	6.530	6.477	6,970,285
2022-02-17	6.560	6.580	6.380	6.410	6.358	11,185,480
2022-02-16	6.390	6.730	6.370	6.560	6.507	13,673,350
2022-02-15	6.360	6.410	6.310	6.380	6.328	5,720,574
2022-02-14	6.280	6.410	6.250	6.360	6.308	5,854,120
2022-02-11	6.510	6.520	6.310	6.330	6.279	9,519,640

← NewerPage 19 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.