Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.890 | 7.020 | 6.710 | 6.710 | 6.677 | 18,922,910 |
| 2025-01-22 | 6.880 | 7.070 | 6.800 | 6.820 | 6.786 | 19,798,990 |
| 2025-01-21 | 7.040 | 7.090 | 6.880 | 6.930 | 6.896 | 16,995,700 |
| 2025-01-20 | 6.940 | 7.060 | 6.860 | 6.990 | 6.955 | 22,269,680 |
| 2025-01-17 | 6.850 | 6.950 | 6.720 | 6.880 | 6.846 | 23,675,430 |
| 2025-01-16 | 6.800 | 6.880 | 6.720 | 6.850 | 6.816 | 24,499,960 |
| 2025-01-15 | 6.780 | 6.820 | 6.660 | 6.710 | 6.677 | 18,496,871 |
| 2025-01-14 | 6.460 | 6.770 | 6.420 | 6.770 | 6.736 | 26,339,307 |
| 2025-01-13 | 6.480 | 6.480 | 6.140 | 6.380 | 6.348 | 18,154,004 |
| 2025-01-10 | 6.690 | 6.750 | 6.380 | 6.400 | 6.368 | 20,864,400 |
| 2025-01-09 | 6.600 | 6.800 | 6.550 | 6.720 | 6.687 | 18,423,560 |
| 2025-01-08 | 6.730 | 6.750 | 6.420 | 6.650 | 6.617 | 24,341,933 |
| 2025-01-07 | 6.410 | 6.740 | 6.410 | 6.730 | 6.697 | 28,725,500 |
| 2025-01-06 | 6.440 | 6.500 | 6.170 | 6.410 | 6.378 | 27,458,771 |
| 2025-01-03 | 6.890 | 6.930 | 6.400 | 6.440 | 6.408 | 32,421,350 |
| 2025-01-02 | 6.900 | 7.100 | 6.680 | 6.830 | 6.796 | 32,510,524 |
| 2024-12-31 | 7.250 | 7.350 | 6.880 | 6.890 | 6.856 | 33,403,377 |
| 2024-12-30 | 7.380 | 7.470 | 7.120 | 7.250 | 7.214 | 32,361,350 |
| 2024-12-27 | 7.330 | 7.540 | 7.330 | 7.390 | 7.353 | 41,345,525 |
| 2024-12-26 | 7.270 | 7.440 | 7.100 | 7.330 | 7.294 | 54,502,914 |
| 2024-12-25 | 7.580 | 7.600 | 7.020 | 7.130 | 7.095 | 70,420,140 |
| 2024-12-24 | 7.390 | 8.130 | 7.390 | 7.690 | 7.652 | 76,376,040 |
| 2024-12-23 | 8.250 | 8.320 | 7.650 | 7.650 | 7.612 | 86,795,040 |
| 2024-12-20 | 8.800 | 9.870 | 8.500 | 8.500 | 8.458 | 155,603,135 |
| 2024-12-19 | 10.430 | 10.650 | 9.310 | 9.440 | 9.393 | 209,182,803 |
| 2024-12-18 | 9.000 | 9.680 | 8.550 | 9.680 | 9.632 | 99,832,069 |
| 2024-12-17 | 7.860 | 8.800 | 7.800 | 8.800 | 8.756 | 91,739,574 |
| 2024-12-16 | 7.940 | 8.310 | 7.900 | 8.000 | 7.960 | 57,224,073 |
| 2024-12-13 | 7.620 | 8.170 | 7.480 | 7.820 | 7.781 | 51,830,638 |
| 2024-12-12 | 7.620 | 7.680 | 7.530 | 7.620 | 7.582 | 15,443,905 |
| 2024-12-11 | 7.450 | 7.620 | 7.450 | 7.620 | 7.582 | 18,224,297 |
| 2024-12-10 | 7.800 | 7.800 | 7.500 | 7.510 | 7.473 | 29,066,160 |
| 2024-12-09 | 7.700 | 7.830 | 7.530 | 7.600 | 7.562 | 22,532,720 |
| 2024-12-06 | 7.620 | 7.810 | 7.480 | 7.660 | 7.622 | 28,076,480 |
| 2024-12-05 | 7.580 | 7.830 | 7.570 | 7.630 | 7.592 | 23,677,503 |
| 2024-12-04 | 7.990 | 7.990 | 7.580 | 7.610 | 7.572 | 33,806,140 |
| 2024-12-03 | 7.600 | 7.960 | 7.550 | 7.870 | 7.831 | 45,653,073 |
| 2024-12-02 | 7.420 | 7.690 | 7.380 | 7.650 | 7.612 | 39,272,110 |
| 2024-11-29 | 7.370 | 7.440 | 7.220 | 7.410 | 7.373 | 28,016,940 |
| 2024-11-28 | 7.500 | 7.630 | 7.360 | 7.370 | 7.334 | 38,100,927 |
| 2024-11-27 | 7.420 | 7.500 | 7.140 | 7.470 | 7.433 | 40,392,502 |
| 2024-11-26 | 7.600 | 7.680 | 7.360 | 7.430 | 7.393 | 66,613,104 |
| 2024-11-25 | 7.110 | 7.770 | 6.950 | 7.770 | 7.732 | 92,424,709 |
| 2024-11-22 | 7.300 | 7.440 | 7.050 | 7.060 | 7.025 | 27,728,400 |
| 2024-11-21 | 7.160 | 7.380 | 7.140 | 7.330 | 7.294 | 31,832,263 |
| 2024-11-20 | 6.900 | 7.300 | 6.830 | 7.190 | 7.154 | 35,194,103 |
| 2024-11-19 | 6.660 | 6.800 | 6.610 | 6.800 | 6.766 | 12,743,113 |
| 2024-11-18 | 6.830 | 6.930 | 6.530 | 6.610 | 6.577 | 17,286,910 |
| 2024-11-15 | 7.010 | 7.100 | 6.810 | 6.810 | 6.776 | 20,579,075 |
| 2024-11-14 | 7.170 | 7.330 | 7.020 | 7.080 | 7.045 | 22,539,492 |
| 2024-11-13 | 7.140 | 7.200 | 6.980 | 7.190 | 7.154 | 19,666,462 |
| 2024-11-12 | 7.300 | 7.360 | 7.070 | 7.150 | 7.115 | 20,999,026 |
| 2024-11-11 | 7.100 | 7.280 | 7.080 | 7.280 | 7.244 | 23,513,021 |
| 2024-11-08 | 7.330 | 7.390 | 7.110 | 7.130 | 7.095 | 25,580,898 |
| 2024-11-07 | 7.010 | 7.240 | 6.920 | 7.190 | 7.154 | 30,122,493 |
| 2024-11-06 | 6.970 | 7.050 | 6.860 | 7.000 | 6.965 | 25,946,159 |
| 2024-11-05 | 6.760 | 6.950 | 6.760 | 6.930 | 6.896 | 22,719,456 |
| 2024-11-04 | 6.600 | 6.780 | 6.600 | 6.770 | 6.736 | 14,283,956 |
| 2024-11-01 | 6.930 | 6.970 | 6.540 | 6.550 | 6.518 | 24,827,999 |
| 2024-10-31 | 6.760 | 7.030 | 6.760 | 6.960 | 6.926 | 26,716,221 |
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.