Integrated Electronic Systems Lab Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.250	10.390	10.110	10.170	10.146	17,092,040
2026-04-23	10.450	10.640	10.170	10.360	10.335	19,435,183
2026-04-22	10.500	10.550	10.330	10.490	10.465	18,961,338
2026-04-21	10.740	10.740	10.360	10.520	10.495	20,862,410
2026-04-20	10.510	10.790	10.430	10.780	10.754	25,062,217
2026-04-17	10.500	10.670	10.360	10.500	10.475	18,562,979
2026-04-16	10.490	10.590	10.230	10.590	10.565	20,887,734
2026-04-15	10.460	10.790	10.460	10.530	10.505	31,114,908
2026-04-14	10.360	10.510	10.320	10.460	10.435	18,359,741
2026-04-13	10.210	10.390	10.130	10.290	10.265	14,103,560
2026-04-10	10.270	10.440	10.250	10.280	10.255	16,800,650
2026-04-09	10.310	10.310	10.130	10.210	10.186	17,798,010
2026-04-08	10.170	10.400	10.120	10.390	10.365	23,325,441
2026-04-07	9.750	10.000	9.720	9.900	9.876	22,223,522
2026-04-03	10.400	10.410	9.710	9.750	9.727	27,995,291
2026-04-02	10.770	11.010	10.100	10.220	10.196	35,145,803
2026-04-01	10.800	10.900	10.510	10.610	10.585	20,177,180
2026-03-31	10.780	10.960	10.490	10.490	10.465	26,119,208
2026-03-30	10.660	10.800	10.290	10.780	10.754	28,650,816
2026-03-27	10.600	10.950	10.500	10.870	10.844	29,316,370
2026-03-26	11.410	11.430	10.740	10.840	10.814	50,283,836
2026-03-25	11.430	11.670	11.310	11.560	11.532	63,077,433
2026-03-24	11.600	12.130	11.120	11.480	11.452	83,141,647
2026-03-23	11.280	11.730	10.910	11.030	11.004	38,523,286
2026-03-20	12.100	12.230	11.610	11.610	11.582	41,221,183
2026-03-19	12.450	12.460	11.900	11.990	11.961	55,496,525
2026-03-18	11.530	12.510	11.500	12.510	12.480	37,422,997
2026-03-17	11.850	11.950	11.320	11.370	11.343	34,269,636
2026-03-16	11.990	12.180	11.660	11.820	11.792	31,648,380
2026-03-13	12.240	12.350	11.880	11.930	11.901	43,269,406
2026-03-12	13.080	13.100	12.470	12.600	12.570	54,864,641
2026-03-11	13.200	13.450	12.880	13.060	13.029	69,774,890
2026-03-10	13.120	13.460	13.020	13.110	13.079	75,476,947
2026-03-09	12.660	13.550	12.660	13.210	13.178	118,420,207
2026-03-06	12.980	13.300	12.470	13.090	13.059	146,125,798
2026-03-05	12.000	12.690	11.910	12.690	12.660	119,162,593
2026-03-04	10.410	11.540	10.400	11.540	11.512	31,229,532
2026-03-03	11.460	11.510	10.460	10.490	10.465	45,703,520
2026-03-02	11.610	12.010	11.510	11.510	11.482	33,832,210
2026-02-27	12.100	12.160	11.530	12.080	12.051	48,224,751
2026-02-26	12.100	12.330	11.970	12.300	12.271	43,191,954
2026-02-25	12.170	12.330	12.060	12.140	12.111	46,111,529
2026-02-24	12.030	12.450	11.910	12.380	12.350	52,349,071
2026-02-13	12.080	12.190	11.820	11.840	11.812	45,906,300
2026-02-12	12.540	12.650	11.970	12.270	12.241	62,554,779
2026-02-11	12.700	12.940	12.270	12.280	12.251	48,965,441
2026-02-10	12.890	13.140	12.620	12.640	12.610	65,266,373
2026-02-09	12.670	13.360	12.430	12.950	12.919	116,882,514
2026-02-06	11.710	12.760	11.680	12.760	12.729	65,555,726
2026-02-05	12.020	12.300	11.570	11.600	11.572	66,937,161
2026-02-04	12.300	13.130	12.160	12.320	12.290	108,397,594
2026-02-03	11.710	12.330	11.680	12.150	12.121	92,238,798
2026-02-02	11.360	11.990	11.360	11.990	11.961	27,107,467
2026-01-30	11.270	11.370	10.500	10.900	10.874	59,853,893
2026-01-29	11.900	12.150	11.510	11.580	11.552	72,393,149
2026-01-28	11.690	12.700	11.580	12.310	12.280	94,456,113
2026-01-27	11.590	12.020	11.220	11.800	11.772	86,261,708
2026-01-26	11.590	12.310	11.350	11.800	11.772	139,700,112
2026-01-23	10.400	11.480	10.320	11.480	11.452	63,217,837
2026-01-22	10.670	10.830	10.380	10.440	10.415	73,711,808

← NewerPage 3 of 21 · 1,219 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.