Integrated Electronic Systems Lab Co Ltd historical data

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

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

← NewerPage 2 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.