Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.350 | 8.370 | 8.160 | 8.170 | 8.150 | 15,960,066 |
| 2025-07-24 | 8.150 | 8.400 | 8.120 | 8.330 | 8.310 | 21,474,510 |
| 2025-07-23 | 8.400 | 8.430 | 8.140 | 8.160 | 8.140 | 19,102,414 |
| 2025-07-22 | 8.410 | 8.410 | 8.230 | 8.370 | 8.350 | 22,547,954 |
| 2025-07-21 | 8.210 | 8.400 | 8.200 | 8.350 | 8.330 | 29,312,761 |
| 2025-07-18 | 8.100 | 8.160 | 8.030 | 8.120 | 8.101 | 15,627,703 |
| 2025-07-17 | 8.130 | 8.150 | 8.060 | 8.080 | 8.061 | 12,489,700 |
| 2025-07-16 | 8.130 | 8.180 | 8.080 | 8.110 | 8.091 | 14,388,590 |
| 2025-07-15 | 8.260 | 8.290 | 8.050 | 8.130 | 8.111 | 26,812,230 |
| 2025-07-14 | 8.210 | 8.450 | 8.170 | 8.350 | 8.330 | 29,481,780 |
| 2025-07-11 | 8.260 | 8.290 | 8.080 | 8.200 | 8.180 | 22,348,661 |
| 2025-07-10 | 8.250 | 8.340 | 8.190 | 8.280 | 8.260 | 22,712,560 |
| 2025-07-09 | 8.290 | 8.400 | 8.210 | 8.250 | 8.230 | 29,797,640 |
| 2025-07-08 | 8.310 | 8.370 | 8.160 | 8.280 | 8.260 | 42,075,215 |
| 2025-07-07 | 7.840 | 8.420 | 7.820 | 8.310 | 8.290 | 55,157,608 |
| 2025-07-04 | 7.980 | 8.010 | 7.820 | 7.850 | 7.831 | 19,792,870 |
| 2025-07-03 | 7.940 | 8.040 | 7.880 | 8.010 | 7.991 | 24,516,912 |
| 2025-07-02 | 7.900 | 7.990 | 7.830 | 7.930 | 7.911 | 18,833,080 |
| 2025-07-01 | 7.900 | 7.950 | 7.810 | 7.920 | 7.901 | 17,675,720 |
| 2025-06-30 | 7.920 | 7.980 | 7.830 | 7.920 | 7.901 | 22,216,790 |
| 2025-06-27 | 7.760 | 7.990 | 7.740 | 7.920 | 7.901 | 29,664,530 |
| 2025-06-26 | 7.800 | 7.840 | 7.730 | 7.740 | 7.721 | 20,013,140 |
| 2025-06-25 | 7.700 | 7.830 | 7.650 | 7.800 | 7.781 | 25,771,670 |
| 2025-06-24 | 7.500 | 7.820 | 7.460 | 7.730 | 7.711 | 26,316,000 |
| 2025-06-23 | 7.310 | 7.500 | 7.280 | 7.500 | 7.482 | 17,876,170 |
| 2025-06-20 | 7.470 | 7.590 | 7.390 | 7.390 | 7.372 | 17,770,840 |
| 2025-06-19 | 7.650 | 7.680 | 7.430 | 7.470 | 7.452 | 25,933,310 |
| 2025-06-18 | 7.700 | 7.800 | 7.610 | 7.680 | 7.662 | 22,389,481 |
| 2025-06-17 | 7.970 | 8.000 | 7.650 | 7.730 | 7.711 | 32,939,082 |
| 2025-06-16 | 7.840 | 8.160 | 7.750 | 7.870 | 7.851 | 36,937,192 |
| 2025-06-13 | 8.000 | 8.040 | 7.690 | 7.700 | 7.682 | 46,482,512 |
| 2025-06-12 | 7.970 | 8.200 | 7.900 | 8.070 | 8.051 | 59,676,299 |
| 2025-06-11 | 7.850 | 8.800 | 7.720 | 8.190 | 8.170 | 100,662,708 |
| 2025-06-10 | 7.750 | 8.080 | 7.670 | 8.000 | 7.981 | 82,813,379 |
| 2025-06-09 | 7.660 | 7.840 | 7.450 | 7.800 | 7.761 | 62,869,913 |
| 2025-06-06 | 7.860 | 8.350 | 7.610 | 7.670 | 7.632 | 105,815,737 |
| 2025-06-05 | 7.250 | 7.740 | 7.250 | 7.740 | 7.702 | 36,895,241 |
| 2025-06-04 | 6.980 | 7.100 | 6.980 | 7.040 | 7.005 | 6,666,080 |
| 2025-06-03 | 6.940 | 7.030 | 6.900 | 6.980 | 6.945 | 7,933,560 |
| 2025-05-30 | 7.170 | 7.200 | 6.940 | 6.970 | 6.935 | 15,158,800 |
| 2025-05-29 | 7.080 | 7.210 | 7.050 | 7.200 | 7.164 | 12,122,980 |
| 2025-05-28 | 7.110 | 7.150 | 7.000 | 7.050 | 7.015 | 7,265,583 |
| 2025-05-27 | 7.030 | 7.130 | 7.000 | 7.110 | 7.075 | 8,797,500 |
| 2025-05-26 | 6.970 | 7.090 | 6.970 | 7.060 | 7.025 | 7,100,220 |
| 2025-05-23 | 7.120 | 7.120 | 6.970 | 6.980 | 6.945 | 10,044,300 |
| 2025-05-22 | 7.150 | 7.230 | 7.070 | 7.110 | 7.075 | 8,838,400 |
| 2025-05-21 | 7.210 | 7.250 | 7.110 | 7.160 | 7.125 | 8,237,540 |
| 2025-05-20 | 7.210 | 7.240 | 7.130 | 7.240 | 7.204 | 7,433,320 |
| 2025-05-19 | 7.100 | 7.200 | 7.020 | 7.190 | 7.154 | 8,681,680 |
| 2025-05-16 | 6.950 | 7.150 | 6.950 | 7.080 | 7.045 | 8,745,050 |
| 2025-05-15 | 7.080 | 7.080 | 6.960 | 6.990 | 6.955 | 7,305,511 |
| 2025-05-14 | 7.130 | 7.170 | 7.030 | 7.090 | 7.055 | 10,137,400 |
| 2025-05-13 | 7.250 | 7.260 | 7.120 | 7.150 | 7.115 | 8,737,040 |
| 2025-05-12 | 7.240 | 7.250 | 7.160 | 7.200 | 7.164 | 8,462,280 |
| 2025-05-09 | 7.200 | 7.270 | 7.130 | 7.170 | 7.134 | 10,710,040 |
| 2025-05-08 | 7.110 | 7.230 | 7.070 | 7.200 | 7.164 | 10,258,765 |
| 2025-05-07 | 7.140 | 7.190 | 7.080 | 7.130 | 7.095 | 12,648,232 |
| 2025-05-06 | 7.010 | 7.120 | 7.000 | 7.110 | 7.075 | 12,288,883 |
| 2025-04-30 | 6.830 | 6.980 | 6.800 | 6.950 | 6.916 | 12,780,310 |
| 2025-04-29 | 6.920 | 6.950 | 6.760 | 6.840 | 6.806 | 16,338,415 |
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.