Integrated Electronic Systems Lab Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	6.830	6.840	6.580	6.670	6.616	17,758,855
2021-11-09	6.780	6.980	6.780	6.890	6.834	14,787,085
2021-11-08	7.060	7.140	6.750	6.780	6.725	22,729,140
2021-11-05	7.370	7.380	7.060	7.140	7.082	22,966,115
2021-11-04	7.320	7.490	7.300	7.420	7.360	19,212,094
2021-11-03	7.410	7.420	7.130	7.320	7.261	16,205,924
2021-11-02	7.690	7.690	7.170	7.420	7.360	31,639,441
2021-11-01	7.480	7.760	7.420	7.670	7.608	28,534,910
2021-10-29	7.590	7.610	7.250	7.540	7.479	29,214,618
2021-10-28	7.580	7.880	7.350	7.680	7.618	42,095,488
2021-10-27	7.500	7.630	7.450	7.550	7.489	22,234,815
2021-10-26	7.830	7.840	7.620	7.680	7.618	50,718,373
2021-10-25	7.100	7.880	7.080	7.880	7.816	21,537,137
2021-10-22	7.640	7.640	7.160	7.160	7.102	27,691,696
2021-10-21	7.540	7.850	7.310	7.660	7.598	28,941,160
2021-10-20	7.450	7.630	7.360	7.450	7.389	17,363,988
2021-10-19	7.630	7.810	7.450	7.530	7.469	21,435,202
2021-10-18	7.190	7.800	7.130	7.650	7.588	35,102,100
2021-10-15	7.090	7.370	7.090	7.180	7.122	33,655,308
2021-10-14	6.970	7.620	6.940	7.620	7.558	19,367,326

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.