Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.770 | 6.850 | 6.690 | 6.810 | 6.776 | 20,553,276 |
| 2024-10-29 | 7.060 | 7.170 | 6.830 | 6.830 | 6.796 | 31,110,419 |
| 2024-10-28 | 6.820 | 7.100 | 6.810 | 7.050 | 7.015 | 32,137,684 |
| 2024-10-25 | 6.660 | 6.850 | 6.660 | 6.820 | 6.786 | 24,818,998 |
| 2024-10-24 | 6.610 | 6.880 | 6.560 | 6.680 | 6.647 | 22,390,029 |
| 2024-10-23 | 6.810 | 6.820 | 6.610 | 6.650 | 6.617 | 26,384,493 |
| 2024-10-22 | 6.510 | 6.880 | 6.470 | 6.780 | 6.746 | 32,870,159 |
| 2024-10-21 | 6.460 | 6.570 | 6.410 | 6.510 | 6.478 | 21,857,969 |
| 2024-10-18 | 6.300 | 6.520 | 6.280 | 6.440 | 6.408 | 21,569,799 |
| 2024-10-17 | 6.360 | 6.490 | 6.310 | 6.320 | 6.289 | 14,907,117 |
| 2024-10-16 | 6.250 | 6.380 | 6.210 | 6.340 | 6.309 | 13,280,119 |
| 2024-10-15 | 6.420 | 6.480 | 6.310 | 6.320 | 6.289 | 17,268,915 |
| 2024-10-14 | 6.290 | 6.430 | 6.220 | 6.420 | 6.388 | 17,482,750 |
| 2024-10-11 | 6.560 | 6.560 | 6.200 | 6.290 | 6.259 | 20,372,127 |
| 2024-10-10 | 6.610 | 6.750 | 6.500 | 6.560 | 6.528 | 25,985,012 |
| 2024-10-09 | 7.000 | 7.020 | 6.530 | 6.530 | 6.498 | 42,788,905 |
| 2024-10-08 | 7.500 | 7.520 | 6.640 | 7.250 | 7.214 | 73,239,646 |
| 2024-09-30 | 6.460 | 6.950 | 6.340 | 6.860 | 6.826 | 71,316,557 |
| 2024-09-27 | 6.190 | 6.400 | 6.100 | 6.340 | 6.309 | 53,523,426 |
| 2024-09-26 | 5.980 | 6.120 | 5.900 | 6.110 | 6.080 | 39,426,455 |
| 2024-09-25 | 5.980 | 6.200 | 5.930 | 6.100 | 6.070 | 56,008,320 |
| 2024-09-24 | 5.900 | 6.430 | 5.840 | 6.090 | 6.060 | 77,879,601 |
| 2024-09-23 | 5.440 | 6.000 | 5.410 | 6.000 | 5.970 | 26,608,469 |
| 2024-09-20 | 5.470 | 5.490 | 5.410 | 5.450 | 5.423 | 6,959,560 |
| 2024-09-19 | 5.350 | 5.470 | 5.310 | 5.450 | 5.423 | 10,402,992 |
| 2024-09-18 | 5.310 | 5.350 | 5.200 | 5.320 | 5.294 | 7,731,550 |
| 2024-09-13 | 5.430 | 5.470 | 5.310 | 5.310 | 5.284 | 8,092,230 |
| 2024-09-12 | 5.400 | 5.530 | 5.360 | 5.430 | 5.403 | 14,639,409 |
| 2024-09-11 | 5.340 | 5.480 | 5.280 | 5.440 | 5.413 | 11,511,150 |
| 2024-09-10 | 5.330 | 5.390 | 5.250 | 5.350 | 5.324 | 10,053,419 |
| 2024-09-09 | 5.200 | 5.310 | 5.200 | 5.260 | 5.234 | 6,664,400 |
| 2024-09-06 | 5.380 | 5.380 | 5.250 | 5.260 | 5.234 | 7,941,048 |
| 2024-09-05 | 5.390 | 5.430 | 5.330 | 5.370 | 5.343 | 8,242,830 |
| 2024-09-04 | 5.360 | 5.400 | 5.280 | 5.330 | 5.304 | 8,077,000 |
| 2024-09-03 | 5.260 | 5.350 | 5.250 | 5.350 | 5.324 | 8,412,945 |
| 2024-09-02 | 5.270 | 5.390 | 5.250 | 5.260 | 5.234 | 10,296,423 |
| 2024-08-30 | 5.220 | 5.390 | 5.200 | 5.310 | 5.284 | 11,590,360 |
| 2024-08-29 | 5.100 | 5.230 | 5.070 | 5.210 | 5.184 | 7,280,350 |
| 2024-08-28 | 5.080 | 5.180 | 5.050 | 5.120 | 5.095 | 6,660,760 |
| 2024-08-27 | 5.220 | 5.240 | 5.080 | 5.100 | 5.075 | 8,539,300 |
| 2024-08-26 | 5.150 | 5.230 | 5.090 | 5.230 | 5.204 | 8,686,710 |
| 2024-08-23 | 5.270 | 5.280 | 5.110 | 5.140 | 5.115 | 11,596,520 |
| 2024-08-22 | 5.380 | 5.440 | 5.240 | 5.260 | 5.234 | 11,233,510 |
| 2024-08-21 | 5.370 | 5.400 | 5.290 | 5.310 | 5.284 | 13,307,190 |
| 2024-08-20 | 5.640 | 5.660 | 5.390 | 5.440 | 5.413 | 18,935,930 |
| 2024-08-19 | 5.590 | 5.820 | 5.510 | 5.660 | 5.632 | 19,241,453 |
| 2024-08-16 | 5.770 | 5.780 | 5.600 | 5.610 | 5.582 | 21,175,951 |
| 2024-08-15 | 5.760 | 5.980 | 5.550 | 5.820 | 5.791 | 31,531,850 |
| 2024-08-14 | 5.850 | 5.900 | 5.710 | 5.760 | 5.731 | 22,470,020 |
| 2024-08-13 | 5.680 | 5.830 | 5.650 | 5.740 | 5.712 | 26,945,709 |
| 2024-08-12 | 5.710 | 6.020 | 5.660 | 5.890 | 5.861 | 46,089,232 |
| 2024-08-09 | 5.720 | 5.850 | 5.590 | 5.640 | 5.612 | 34,268,616 |
| 2024-08-08 | 5.970 | 6.350 | 5.670 | 5.750 | 5.722 | 65,727,902 |
| 2024-08-07 | 5.470 | 5.860 | 5.470 | 5.860 | 5.831 | 15,463,000 |
| 2024-08-06 | 5.240 | 5.340 | 5.220 | 5.330 | 5.304 | 9,036,200 |
| 2024-08-05 | 5.380 | 5.430 | 5.190 | 5.190 | 5.164 | 12,046,100 |
| 2024-08-02 | 5.480 | 5.550 | 5.400 | 5.410 | 5.383 | 10,839,900 |
| 2024-08-01 | 5.500 | 5.540 | 5.450 | 5.510 | 5.483 | 11,167,540 |
| 2024-07-31 | 5.300 | 5.500 | 5.280 | 5.490 | 5.463 | 13,178,840 |
| 2024-07-30 | 5.330 | 5.370 | 5.250 | 5.330 | 5.304 | 8,622,660 |
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.