Integrated Electronic Systems Lab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.650	6.690	6.510	6.550	6.497	9,734,976
2022-02-09	6.550	6.690	6.500	6.650	6.596	10,741,120
2022-02-08	6.410	6.620	6.380	6.560	6.507	9,457,234
2022-02-07	6.500	6.520	6.370	6.440	6.388	8,810,190
2022-01-28	6.360	6.510	6.230	6.370	6.318	11,938,710
2022-01-27	6.650	6.650	6.280	6.310	6.259	17,751,372
2022-01-26	6.670	6.820	6.570	6.740	6.685	14,209,541
2022-01-25	6.990	7.030	6.630	6.650	6.596	14,142,314
2022-01-24	7.060	7.160	6.960	6.980	6.923	9,888,000
2022-01-21	7.230	7.290	7.050	7.060	7.003	12,921,250
2022-01-20	7.580	7.590	7.200	7.230	7.171	16,922,860
2022-01-19	7.500	7.600	7.460	7.570	7.509	9,826,803
2022-01-18	7.700	7.740	7.460	7.500	7.439	16,286,422
2022-01-17	7.630	7.800	7.610	7.800	7.737	12,272,698
2022-01-14	7.770	7.870	7.600	7.610	7.548	14,542,790
2022-01-13	7.960	8.050	7.660	7.710	7.647	18,963,947
2022-01-12	8.140	8.190	7.940	8.030	7.965	11,846,531
2022-01-11	7.970	8.060	7.890	8.060	7.995	11,524,150
2022-01-10	8.000	8.140	7.800	7.950	7.885	15,054,866
2022-01-07	8.330	8.430	8.050	8.070	8.004	21,043,456
2022-01-06	8.410	8.510	8.260	8.360	8.292	23,531,790
2022-01-05	8.250	8.600	8.040	8.600	8.530	41,249,822
2022-01-04	8.310	8.420	8.150	8.350	8.282	27,365,441
2021-12-31	8.440	8.520	8.220	8.230	8.163	38,426,988
2021-12-30	8.300	8.670	8.180	8.310	8.243	66,619,363
2021-12-29	7.530	8.370	7.530	8.370	8.302	39,524,427
2021-12-28	7.720	7.810	7.450	7.610	7.548	46,505,866
2021-12-27	7.260	8.060	7.240	7.910	7.846	66,881,929
2021-12-24	7.800	7.860	7.300	7.330	7.270	30,501,035
2021-12-23	7.820	7.930	7.790	7.820	7.756	18,107,390
2021-12-22	7.710	8.180	7.580	7.960	7.895	31,654,167
2021-12-21	7.710	7.790	7.550	7.760	7.697	18,852,469
2021-12-20	7.950	8.190	7.690	7.750	7.687	29,106,705
2021-12-17	7.910	8.300	7.840	7.930	7.866	32,220,610
2021-12-16	7.980	8.100	7.850	7.910	7.846	23,536,252
2021-12-15	7.620	8.320	7.520	7.990	7.925	48,332,436
2021-12-14	7.660	7.910	7.600	7.720	7.657	23,145,752
2021-12-13	7.590	7.780	7.420	7.660	7.598	25,492,195
2021-12-10	7.380	7.980	7.280	7.570	7.509	28,331,178
2021-12-09	7.580	7.580	7.320	7.340	7.280	15,656,860
2021-12-08	7.220	7.800	7.140	7.500	7.439	25,393,820
2021-12-07	7.410	7.460	7.110	7.220	7.161	21,432,440
2021-12-06	7.570	7.740	7.430	7.450	7.389	24,216,759
2021-12-03	7.350	7.580	7.300	7.520	7.459	22,299,430
2021-12-02	7.260	7.600	7.240	7.380	7.320	24,655,682
2021-12-01	7.320	7.400	7.230	7.330	7.270	14,245,893
2021-11-30	7.310	7.420	7.220	7.350	7.290	18,542,706
2021-11-29	7.100	7.370	7.060	7.340	7.280	21,583,503
2021-11-26	7.130	7.260	7.010	7.210	7.151	18,777,895
2021-11-25	6.950	7.270	6.880	7.180	7.122	26,930,857
2021-11-24	6.820	7.010	6.700	6.950	6.894	16,716,153
2021-11-23	6.920	6.920	6.780	6.860	6.804	10,059,159
2021-11-22	6.980	7.050	6.850	6.920	6.864	12,686,911
2021-11-19	7.010	7.060	6.890	6.990	6.933	14,181,439
2021-11-18	6.860	7.080	6.780	6.960	6.903	17,895,791
2021-11-17	6.710	6.910	6.670	6.900	6.844	12,683,935
2021-11-16	6.910	6.910	6.690	6.710	6.656	11,882,370
2021-11-15	7.050	7.120	6.830	6.890	6.834	14,542,890
2021-11-12	6.690	6.960	6.670	6.960	6.903	15,401,830
2021-11-11	6.650	6.820	6.620	6.720	6.665	12,773,053

← NewerPage 20 of 21 · 1,220 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.