Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.430 | 7.040 | 6.400 | 7.040 | 7.040 | 44,731,840 |
| 2026-07-22 | 6.500 | 6.530 | 6.360 | 6.400 | 6.400 | 9,902,492 |
| 2026-07-21 | 6.440 | 6.530 | 6.180 | 6.490 | 6.490 | 19,984,457 |
| 2026-07-20 | 6.480 | 6.690 | 6.340 | 6.440 | 6.440 | 17,107,488 |
| 2026-07-17 | 6.630 | 6.700 | 6.420 | 6.490 | 6.490 | 14,968,868 |
| 2026-07-16 | 6.500 | 6.770 | 6.440 | 6.590 | 6.590 | 12,999,640 |
| 2026-07-15 | 6.500 | 6.720 | 6.430 | 6.530 | 6.530 | 11,133,993 |
| 2026-07-14 | 6.330 | 6.520 | 6.260 | 6.510 | 6.510 | 10,856,500 |
| 2026-07-13 | 6.720 | 6.720 | 6.360 | 6.380 | 6.380 | 12,016,630 |
| 2026-07-10 | 6.630 | 6.870 | 6.520 | 6.700 | 6.700 | 13,515,728 |
| 2026-07-09 | 6.550 | 6.640 | 6.340 | 6.630 | 6.630 | 11,274,350 |
| 2026-07-08 | 6.640 | 6.660 | 6.480 | 6.560 | 6.560 | 9,601,209 |
| 2026-07-07 | 6.820 | 6.880 | 6.600 | 6.640 | 6.640 | 10,698,363 |
| 2026-07-06 | 7.110 | 7.230 | 6.800 | 6.810 | 6.810 | 14,879,536 |
| 2026-07-03 | 6.950 | 7.200 | 6.900 | 7.110 | 7.110 | 14,511,490 |
| 2026-07-02 | 6.990 | 7.200 | 6.930 | 6.950 | 6.950 | 16,504,426 |
| 2026-07-01 | 6.870 | 7.120 | 6.820 | 7.000 | 7.000 | 13,804,890 |
| 2026-06-30 | 6.880 | 6.950 | 6.750 | 6.930 | 6.930 | 10,831,608 |
| 2026-06-29 | 6.820 | 6.960 | 6.660 | 6.900 | 6.900 | 15,559,474 |
| 2026-06-26 | 7.100 | 7.200 | 6.870 | 6.870 | 6.870 | 13,274,575 |
| 2026-06-25 | 7.310 | 7.320 | 7.060 | 7.100 | 7.100 | 13,306,262 |
| 2026-06-24 | 7.530 | 7.530 | 7.180 | 7.300 | 7.300 | 12,383,142 |
| 2026-06-23 | 7.640 | 7.750 | 7.510 | 7.560 | 7.560 | 11,550,880 |
| 2026-06-22 | 7.460 | 7.640 | 7.260 | 7.640 | 7.640 | 16,664,910 |
| 2026-06-18 | 7.590 | 7.630 | 7.420 | 7.450 | 7.450 | 12,182,890 |
| 2026-06-17 | 7.940 | 7.980 | 7.580 | 7.630 | 7.630 | 13,737,810 |
| 2026-06-16 | 7.900 | 8.030 | 7.750 | 7.960 | 7.960 | 11,552,870 |
| 2026-06-15 | 7.700 | 8.060 | 7.700 | 7.890 | 7.890 | 14,251,090 |
| 2026-06-12 | 7.650 | 7.750 | 7.520 | 7.640 | 7.640 | 13,799,000 |
| 2026-06-11 | 7.700 | 7.720 | 7.490 | 7.550 | 7.550 | 11,255,090 |
| 2026-06-10 | 7.860 | 7.890 | 7.570 | 7.660 | 7.660 | 14,064,480 |
| 2026-06-09 | 7.980 | 8.070 | 7.830 | 7.920 | 7.920 | 11,023,970 |
| 2026-06-08 | 8.060 | 8.210 | 7.790 | 7.900 | 7.900 | 14,467,125 |
| 2026-06-05 | 8.310 | 8.430 | 8.050 | 8.270 | 8.270 | 14,930,160 |
| 2026-06-04 | 8.360 | 8.430 | 8.250 | 8.330 | 8.310 | 10,512,840 |
| 2026-06-03 | 8.430 | 8.590 | 8.350 | 8.440 | 8.420 | 11,628,040 |
| 2026-06-02 | 8.720 | 8.760 | 8.290 | 8.510 | 8.490 | 13,589,860 |
| 2026-06-01 | 8.700 | 8.900 | 8.610 | 8.760 | 8.739 | 11,198,940 |
| 2026-05-29 | 9.000 | 9.010 | 8.600 | 8.680 | 8.659 | 14,296,766 |
| 2026-05-28 | 8.800 | 9.040 | 8.750 | 9.010 | 8.988 | 13,249,110 |
| 2026-05-27 | 8.880 | 9.070 | 8.710 | 8.770 | 8.749 | 12,171,321 |
| 2026-05-26 | 9.170 | 9.180 | 8.870 | 8.970 | 8.949 | 15,979,860 |
| 2026-05-25 | 9.240 | 9.580 | 9.200 | 9.220 | 9.198 | 15,675,590 |
| 2026-05-22 | 8.980 | 9.280 | 8.920 | 9.230 | 9.208 | 14,673,337 |
| 2026-05-21 | 9.600 | 9.620 | 8.950 | 8.970 | 8.949 | 23,749,850 |
| 2026-05-20 | 9.810 | 9.820 | 9.430 | 9.560 | 9.537 | 18,219,130 |
| 2026-05-19 | 9.800 | 9.940 | 9.650 | 9.880 | 9.856 | 15,243,496 |
| 2026-05-18 | 9.600 | 9.900 | 9.510 | 9.800 | 9.777 | 14,641,969 |
| 2026-05-15 | 9.960 | 10.050 | 9.580 | 9.670 | 9.647 | 23,842,160 |
| 2026-05-14 | 10.520 | 10.580 | 9.940 | 9.940 | 9.916 | 30,913,591 |
| 2026-05-13 | 10.100 | 10.630 | 10.020 | 10.460 | 10.435 | 39,778,692 |
| 2026-05-12 | 10.180 | 10.280 | 10.070 | 10.120 | 10.096 | 19,639,457 |
| 2026-05-11 | 10.400 | 10.640 | 10.160 | 10.180 | 10.156 | 24,319,273 |
| 2026-05-08 | 10.220 | 10.220 | 10.070 | 10.140 | 10.116 | 15,568,373 |
| 2026-05-07 | 10.220 | 10.290 | 10.150 | 10.240 | 10.215 | 18,577,083 |
| 2026-05-06 | 10.180 | 10.290 | 10.110 | 10.220 | 10.196 | 19,211,143 |
| 2026-04-30 | 10.070 | 10.100 | 9.830 | 9.890 | 9.866 | 13,626,383 |
| 2026-04-29 | 9.850 | 10.020 | 9.570 | 9.930 | 9.906 | 18,579,198 |
| 2026-04-28 | 10.110 | 10.120 | 9.850 | 9.950 | 9.926 | 16,771,266 |
| 2026-04-27 | 10.060 | 10.200 | 9.900 | 10.130 | 10.106 | 15,993,040 |
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.