Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11.120 | 11.430 | 10.530 | 10.810 | 10.784 | 100,446,556 |
| 2026-01-20 | 11.500 | 12.390 | 11.000 | 11.080 | 11.053 | 177,371,060 |
| 2026-01-19 | 10.770 | 11.400 | 10.680 | 11.400 | 11.373 | 67,083,951 |
| 2026-01-16 | 9.820 | 10.360 | 9.580 | 10.360 | 10.335 | 71,177,698 |
| 2026-01-15 | 9.410 | 9.510 | 9.270 | 9.420 | 9.397 | 23,083,583 |
| 2026-01-14 | 9.600 | 9.770 | 9.350 | 9.500 | 9.477 | 42,844,094 |
| 2026-01-13 | 9.760 | 9.880 | 9.470 | 9.620 | 9.597 | 44,300,250 |
| 2026-01-12 | 9.640 | 9.940 | 9.510 | 9.810 | 9.786 | 44,437,632 |
| 2026-01-09 | 9.600 | 9.780 | 9.500 | 9.650 | 9.627 | 33,272,893 |
| 2026-01-08 | 9.700 | 9.730 | 9.440 | 9.610 | 9.587 | 38,789,650 |
| 2026-01-07 | 9.320 | 9.790 | 9.230 | 9.650 | 9.627 | 57,526,340 |
| 2026-01-06 | 9.020 | 9.450 | 8.970 | 9.340 | 9.318 | 42,904,968 |
| 2026-01-05 | 8.900 | 9.460 | 8.900 | 9.100 | 9.078 | 32,444,779 |
| 2025-12-31 | 9.140 | 9.170 | 8.760 | 8.820 | 8.799 | 32,015,824 |
| 2025-12-30 | 9.280 | 9.290 | 9.050 | 9.080 | 9.058 | 34,867,712 |
| 2025-12-29 | 9.080 | 9.790 | 9.000 | 9.340 | 9.318 | 48,640,504 |
| 2025-12-26 | 9.120 | 9.300 | 9.010 | 9.110 | 9.088 | 35,869,639 |
| 2025-12-25 | 9.210 | 9.250 | 9.080 | 9.160 | 9.138 | 38,966,627 |
| 2025-12-24 | 9.270 | 9.480 | 9.120 | 9.300 | 9.278 | 49,452,444 |
| 2025-12-23 | 9.400 | 9.480 | 9.180 | 9.270 | 9.248 | 73,803,513 |
| 2025-12-22 | 9.250 | 9.940 | 9.020 | 9.590 | 9.567 | 127,425,370 |
| 2025-12-19 | 8.600 | 9.460 | 8.600 | 9.040 | 9.018 | 71,268,481 |
| 2025-12-18 | 8.680 | 8.730 | 8.520 | 8.600 | 8.579 | 27,289,940 |
| 2025-12-17 | 8.900 | 9.000 | 8.630 | 8.800 | 8.779 | 36,626,278 |
| 2025-12-16 | 8.750 | 9.040 | 8.740 | 8.930 | 8.909 | 46,632,248 |
| 2025-12-15 | 8.870 | 9.090 | 8.790 | 8.900 | 8.879 | 54,847,708 |
| 2025-12-12 | 8.510 | 9.090 | 8.510 | 8.870 | 8.849 | 71,103,907 |
| 2025-12-11 | 8.610 | 8.980 | 8.570 | 8.670 | 8.649 | 58,551,404 |
| 2025-12-10 | 8.950 | 9.030 | 8.560 | 8.660 | 8.639 | 77,876,612 |
| 2025-12-09 | 8.320 | 9.040 | 8.290 | 9.040 | 9.018 | 45,902,849 |
| 2025-12-08 | 8.080 | 8.300 | 8.050 | 8.220 | 8.200 | 12,607,776 |
| 2025-12-05 | 7.880 | 8.080 | 7.800 | 8.070 | 8.051 | 9,625,331 |
| 2025-12-04 | 7.950 | 7.950 | 7.770 | 7.870 | 7.851 | 6,960,169 |
| 2025-12-03 | 8.020 | 8.020 | 7.880 | 7.950 | 7.931 | 6,999,351 |
| 2025-12-02 | 7.950 | 7.990 | 7.830 | 7.970 | 7.951 | 7,936,025 |
| 2025-12-01 | 7.940 | 8.040 | 7.920 | 7.950 | 7.931 | 9,097,843 |
| 2025-11-28 | 7.760 | 7.970 | 7.710 | 7.960 | 7.941 | 9,553,110 |
| 2025-11-27 | 7.720 | 7.880 | 7.600 | 7.770 | 7.751 | 13,569,980 |
| 2025-11-26 | 7.810 | 7.920 | 7.680 | 7.720 | 7.702 | 9,757,040 |
| 2025-11-25 | 7.770 | 7.960 | 7.720 | 7.840 | 7.821 | 9,852,290 |
| 2025-11-24 | 7.600 | 7.750 | 7.530 | 7.730 | 7.711 | 13,931,980 |
| 2025-11-21 | 8.010 | 8.120 | 7.510 | 7.510 | 7.492 | 21,671,530 |
| 2025-11-20 | 8.240 | 8.300 | 8.020 | 8.070 | 8.051 | 11,330,870 |
| 2025-11-19 | 8.480 | 8.590 | 8.220 | 8.230 | 8.210 | 13,420,190 |
| 2025-11-18 | 8.640 | 8.640 | 8.420 | 8.470 | 8.450 | 9,962,020 |
| 2025-11-17 | 8.610 | 8.680 | 8.570 | 8.640 | 8.619 | 10,495,406 |
| 2025-11-14 | 8.790 | 8.860 | 8.670 | 8.690 | 8.669 | 12,672,091 |
| 2025-11-13 | 8.760 | 8.860 | 8.640 | 8.790 | 8.769 | 16,055,661 |
| 2025-11-12 | 8.900 | 9.000 | 8.750 | 8.800 | 8.779 | 21,750,220 |
| 2025-11-11 | 8.750 | 9.250 | 8.750 | 8.880 | 8.859 | 29,685,245 |
| 2025-11-10 | 8.680 | 8.740 | 8.480 | 8.710 | 8.689 | 19,503,080 |
| 2025-11-07 | 8.650 | 8.750 | 8.620 | 8.680 | 8.659 | 18,679,826 |
| 2025-11-06 | 8.680 | 8.820 | 8.600 | 8.710 | 8.689 | 31,287,293 |
| 2025-11-05 | 8.310 | 8.660 | 8.270 | 8.600 | 8.579 | 28,899,313 |
| 2025-11-04 | 8.380 | 8.600 | 8.290 | 8.360 | 8.340 | 26,514,435 |
| 2025-11-03 | 7.900 | 8.250 | 7.900 | 8.240 | 8.220 | 22,144,890 |
| 2025-10-31 | 7.840 | 7.940 | 7.820 | 7.890 | 7.871 | 7,613,070 |
| 2025-10-30 | 8.080 | 8.080 | 7.840 | 7.850 | 7.831 | 11,692,660 |
| 2025-10-29 | 8.130 | 8.130 | 7.890 | 8.070 | 8.051 | 16,403,389 |
| 2025-10-28 | 8.160 | 8.200 | 8.090 | 8.160 | 8.140 | 9,225,830 |
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.