Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.250 | 8.270 | 8.090 | 8.150 | 8.130 | 9,831,850 |
| 2025-10-24 | 8.250 | 8.290 | 8.160 | 8.170 | 8.150 | 9,912,020 |
| 2025-10-23 | 8.200 | 8.260 | 8.070 | 8.250 | 8.230 | 12,944,106 |
| 2025-10-22 | 8.180 | 8.280 | 8.130 | 8.210 | 8.190 | 12,478,343 |
| 2025-10-21 | 8.040 | 8.330 | 8.000 | 8.240 | 8.220 | 19,521,284 |
| 2025-10-20 | 7.850 | 8.140 | 7.850 | 8.040 | 8.021 | 23,276,450 |
| 2025-10-17 | 8.210 | 8.250 | 7.750 | 7.780 | 7.761 | 21,623,490 |
| 2025-10-16 | 8.390 | 8.430 | 8.140 | 8.220 | 8.200 | 29,041,347 |
| 2025-10-15 | 7.930 | 8.220 | 7.870 | 8.220 | 8.200 | 16,281,335 |
| 2025-10-14 | 7.950 | 8.130 | 7.900 | 7.930 | 7.911 | 13,386,113 |
| 2025-10-13 | 7.700 | 7.970 | 7.380 | 7.970 | 7.951 | 15,567,366 |
| 2025-10-10 | 7.870 | 8.050 | 7.840 | 7.950 | 7.931 | 13,853,810 |
| 2025-10-09 | 7.830 | 7.890 | 7.760 | 7.880 | 7.861 | 10,449,520 |
| 2025-09-30 | 7.790 | 7.890 | 7.750 | 7.790 | 7.771 | 7,582,850 |
| 2025-09-29 | 7.850 | 7.910 | 7.600 | 7.780 | 7.761 | 11,022,780 |
| 2025-09-26 | 7.800 | 7.960 | 7.720 | 7.780 | 7.761 | 10,843,810 |
| 2025-09-25 | 7.910 | 7.940 | 7.780 | 7.800 | 7.781 | 8,612,622 |
| 2025-09-24 | 7.710 | 7.820 | 7.650 | 7.820 | 7.801 | 10,594,067 |
| 2025-09-23 | 7.880 | 7.970 | 7.550 | 7.780 | 7.761 | 13,898,360 |
| 2025-09-22 | 7.800 | 7.860 | 7.690 | 7.850 | 7.831 | 7,152,870 |
| 2025-09-19 | 7.880 | 7.940 | 7.790 | 7.810 | 7.791 | 12,810,990 |
| 2025-09-18 | 8.050 | 8.070 | 7.820 | 7.890 | 7.871 | 12,533,244 |
| 2025-09-17 | 8.110 | 8.160 | 8.030 | 8.040 | 8.021 | 9,416,199 |
| 2025-09-16 | 7.970 | 8.150 | 7.950 | 8.130 | 8.111 | 10,861,231 |
| 2025-09-15 | 8.080 | 8.160 | 7.970 | 8.030 | 8.011 | 10,705,470 |
| 2025-09-12 | 8.250 | 8.290 | 8.150 | 8.160 | 8.140 | 10,189,400 |
| 2025-09-11 | 8.140 | 8.230 | 7.970 | 8.230 | 8.210 | 9,511,830 |
| 2025-09-10 | 8.190 | 8.220 | 8.070 | 8.130 | 8.111 | 8,533,393 |
| 2025-09-09 | 8.300 | 8.350 | 8.130 | 8.190 | 8.170 | 10,552,790 |
| 2025-09-08 | 8.140 | 8.290 | 8.070 | 8.290 | 8.270 | 14,047,468 |
| 2025-09-05 | 7.870 | 8.060 | 7.830 | 8.060 | 8.041 | 11,211,068 |
| 2025-09-04 | 7.860 | 8.000 | 7.730 | 7.850 | 7.831 | 13,642,812 |
| 2025-09-03 | 8.050 | 8.090 | 7.800 | 7.870 | 7.851 | 10,287,089 |
| 2025-09-02 | 8.200 | 8.250 | 7.920 | 8.040 | 8.021 | 16,358,140 |
| 2025-09-01 | 8.240 | 8.300 | 8.160 | 8.190 | 8.170 | 10,757,958 |
| 2025-08-29 | 8.380 | 8.400 | 8.230 | 8.250 | 8.230 | 13,037,520 |
| 2025-08-28 | 8.380 | 8.540 | 8.070 | 8.400 | 8.380 | 21,795,324 |
| 2025-08-27 | 8.610 | 8.670 | 8.380 | 8.380 | 8.360 | 19,699,160 |
| 2025-08-26 | 8.570 | 8.660 | 8.490 | 8.610 | 8.589 | 12,141,190 |
| 2025-08-25 | 8.620 | 8.670 | 8.470 | 8.590 | 8.569 | 16,988,030 |
| 2025-08-22 | 8.650 | 8.750 | 8.570 | 8.610 | 8.589 | 12,838,676 |
| 2025-08-21 | 8.670 | 8.740 | 8.610 | 8.700 | 8.679 | 14,661,650 |
| 2025-08-20 | 8.670 | 8.710 | 8.560 | 8.670 | 8.649 | 15,652,505 |
| 2025-08-19 | 8.740 | 8.940 | 8.650 | 8.670 | 8.649 | 21,614,100 |
| 2025-08-18 | 8.660 | 8.860 | 8.610 | 8.740 | 8.719 | 23,464,654 |
| 2025-08-15 | 8.450 | 8.730 | 8.420 | 8.610 | 8.589 | 25,563,117 |
| 2025-08-14 | 8.600 | 8.940 | 8.380 | 8.380 | 8.360 | 29,210,188 |
| 2025-08-13 | 8.300 | 8.700 | 8.270 | 8.550 | 8.530 | 32,158,369 |
| 2025-08-12 | 8.300 | 8.400 | 8.230 | 8.330 | 8.310 | 12,940,880 |
| 2025-08-11 | 8.320 | 8.360 | 8.260 | 8.300 | 8.280 | 12,420,071 |
| 2025-08-08 | 8.280 | 8.340 | 8.220 | 8.320 | 8.300 | 16,514,310 |
| 2025-08-07 | 8.260 | 8.340 | 8.200 | 8.290 | 8.270 | 19,573,303 |
| 2025-08-06 | 8.030 | 8.340 | 8.020 | 8.260 | 8.240 | 27,382,713 |
| 2025-08-05 | 7.980 | 8.030 | 7.970 | 8.010 | 7.991 | 8,977,604 |
| 2025-08-04 | 7.900 | 8.020 | 7.830 | 8.000 | 7.981 | 10,186,711 |
| 2025-08-01 | 7.840 | 7.940 | 7.760 | 7.940 | 7.921 | 11,092,201 |
| 2025-07-31 | 7.850 | 7.960 | 7.770 | 7.800 | 7.781 | 13,793,414 |
| 2025-07-30 | 8.080 | 8.080 | 7.830 | 7.900 | 7.881 | 14,265,380 |
| 2025-07-29 | 8.140 | 8.160 | 7.960 | 8.070 | 8.051 | 17,068,300 |
| 2025-07-28 | 8.160 | 8.200 | 8.120 | 8.140 | 8.121 | 11,637,320 |
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.