Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.860 | 7.010 | 6.850 | 6.900 | 6.866 | 13,867,670 |
| 2025-04-25 | 6.950 | 7.050 | 6.850 | 6.920 | 6.886 | 22,265,260 |
| 2025-04-24 | 6.870 | 6.890 | 6.730 | 6.790 | 6.756 | 11,507,581 |
| 2025-04-23 | 6.750 | 6.840 | 6.730 | 6.820 | 6.786 | 10,299,040 |
| 2025-04-22 | 6.760 | 6.790 | 6.650 | 6.710 | 6.677 | 9,963,131 |
| 2025-04-21 | 6.620 | 6.790 | 6.570 | 6.740 | 6.707 | 10,555,340 |
| 2025-04-18 | 6.550 | 6.660 | 6.490 | 6.590 | 6.557 | 9,562,520 |
| 2025-04-17 | 6.420 | 6.620 | 6.380 | 6.580 | 6.547 | 12,088,700 |
| 2025-04-16 | 6.500 | 6.560 | 6.300 | 6.450 | 6.418 | 10,336,900 |
| 2025-04-15 | 6.560 | 6.580 | 6.470 | 6.540 | 6.508 | 8,283,700 |
| 2025-04-14 | 6.440 | 6.750 | 6.440 | 6.560 | 6.528 | 18,818,460 |
| 2025-04-11 | 6.190 | 6.380 | 6.190 | 6.350 | 6.319 | 12,214,040 |
| 2025-04-10 | 6.340 | 6.480 | 6.280 | 6.280 | 6.249 | 19,292,550 |
| 2025-04-09 | 5.900 | 6.350 | 5.520 | 6.260 | 6.229 | 24,614,100 |
| 2025-04-08 | 6.200 | 6.400 | 5.860 | 6.020 | 5.990 | 27,328,075 |
| 2025-04-07 | 6.750 | 6.750 | 6.390 | 6.390 | 6.358 | 16,795,770 |
| 2025-04-03 | 7.020 | 7.160 | 7.010 | 7.100 | 7.065 | 9,335,500 |
| 2025-04-02 | 7.100 | 7.190 | 7.040 | 7.100 | 7.065 | 9,666,140 |
| 2025-04-01 | 7.050 | 7.220 | 7.050 | 7.090 | 7.055 | 12,872,380 |
| 2025-03-31 | 7.000 | 7.040 | 6.860 | 7.010 | 6.975 | 13,990,040 |
| 2025-03-28 | 7.150 | 7.220 | 6.990 | 7.020 | 6.985 | 14,297,210 |
| 2025-03-27 | 7.390 | 7.390 | 7.110 | 7.170 | 7.134 | 19,798,800 |
| 2025-03-26 | 7.180 | 7.420 | 7.180 | 7.390 | 7.353 | 21,506,260 |
| 2025-03-25 | 7.250 | 7.410 | 7.200 | 7.240 | 7.204 | 16,009,060 |
| 2025-03-24 | 7.610 | 7.640 | 7.070 | 7.260 | 7.224 | 26,981,130 |
| 2025-03-21 | 7.740 | 7.760 | 7.600 | 7.610 | 7.572 | 19,486,450 |
| 2025-03-20 | 7.880 | 7.960 | 7.730 | 7.780 | 7.741 | 22,060,240 |
| 2025-03-19 | 7.880 | 8.060 | 7.810 | 7.830 | 7.791 | 38,065,600 |
| 2025-03-18 | 7.610 | 8.120 | 7.610 | 7.900 | 7.861 | 53,984,061 |
| 2025-03-17 | 7.640 | 7.690 | 7.540 | 7.560 | 7.523 | 15,898,570 |
| 2025-03-14 | 7.540 | 7.660 | 7.430 | 7.630 | 7.592 | 18,042,560 |
| 2025-03-13 | 7.750 | 7.750 | 7.480 | 7.580 | 7.542 | 22,587,665 |
| 2025-03-12 | 7.710 | 7.820 | 7.680 | 7.750 | 7.712 | 25,521,110 |
| 2025-03-11 | 7.630 | 7.750 | 7.570 | 7.710 | 7.672 | 20,605,870 |
| 2025-03-10 | 7.710 | 7.790 | 7.640 | 7.720 | 7.682 | 18,640,182 |
| 2025-03-07 | 7.860 | 7.910 | 7.670 | 7.750 | 7.712 | 32,852,560 |
| 2025-03-06 | 8.050 | 8.090 | 7.890 | 7.900 | 7.861 | 48,894,142 |
| 2025-03-05 | 7.780 | 8.030 | 7.600 | 7.990 | 7.950 | 56,452,260 |
| 2025-03-04 | 7.430 | 7.750 | 7.410 | 7.750 | 7.712 | 33,423,600 |
| 2025-03-03 | 7.570 | 7.730 | 7.480 | 7.520 | 7.483 | 34,089,233 |
| 2025-02-28 | 7.640 | 8.000 | 7.530 | 7.630 | 7.592 | 51,220,640 |
| 2025-02-27 | 7.810 | 7.830 | 7.510 | 7.650 | 7.612 | 31,396,574 |
| 2025-02-26 | 7.740 | 7.870 | 7.650 | 7.760 | 7.722 | 36,657,137 |
| 2025-02-25 | 7.540 | 7.850 | 7.540 | 7.740 | 7.702 | 43,957,214 |
| 2025-02-24 | 7.520 | 7.790 | 7.390 | 7.660 | 7.622 | 46,257,597 |
| 2025-02-21 | 7.380 | 7.590 | 7.360 | 7.510 | 7.473 | 48,881,164 |
| 2025-02-20 | 7.230 | 7.370 | 7.170 | 7.350 | 7.314 | 26,127,201 |
| 2025-02-19 | 7.120 | 7.250 | 7.120 | 7.240 | 7.204 | 17,827,146 |
| 2025-02-18 | 7.460 | 7.500 | 7.100 | 7.140 | 7.105 | 27,317,460 |
| 2025-02-17 | 7.210 | 7.320 | 7.200 | 7.300 | 7.264 | 20,995,770 |
| 2025-02-14 | 7.270 | 7.270 | 7.140 | 7.160 | 7.125 | 15,646,040 |
| 2025-02-13 | 7.350 | 7.350 | 7.170 | 7.210 | 7.174 | 21,464,855 |
| 2025-02-12 | 7.230 | 7.380 | 7.200 | 7.350 | 7.314 | 27,590,059 |
| 2025-02-11 | 7.260 | 7.280 | 7.130 | 7.230 | 7.194 | 29,895,801 |
| 2025-02-10 | 7.200 | 7.350 | 7.150 | 7.290 | 7.254 | 47,750,349 |
| 2025-02-07 | 6.990 | 7.130 | 6.940 | 7.060 | 7.025 | 26,453,110 |
| 2025-02-06 | 6.840 | 6.990 | 6.700 | 6.990 | 6.955 | 19,051,970 |
| 2025-02-05 | 6.680 | 6.810 | 6.620 | 6.780 | 6.746 | 15,748,100 |
| 2025-01-27 | 6.770 | 6.820 | 6.560 | 6.580 | 6.547 | 13,461,170 |
| 2025-01-24 | 6.710 | 6.770 | 6.600 | 6.730 | 6.697 | 16,160,200 |
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.