Integrated Electronic Systems Lab Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.810 | 7.080 | 6.630 | 7.080 | 7.080 | 18,070,409 |
| 2026-10-22 | 7.010 | 7.110 | 6.910 | 6.910 | 6.910 | 13,039,722 |
| 2026-10-21 | 6.990 | 7.100 | 6.930 | 7.020 | 7.020 | 11,464,498 |
| 2026-10-20 | 6.900 | 6.990 | 6.840 | 6.930 | 6.930 | 8,889,293 |
| 2026-10-19 | 6.850 | 6.950 | 6.730 | 6.920 | 6.920 | 11,130,560 |
| 2026-10-16 | 6.860 | 7.000 | 6.810 | 6.860 | 6.860 | 14,723,675 |
| 2026-10-15 | 6.830 | 6.930 | 6.700 | 6.790 | 6.790 | 14,820,820 |
| 2026-10-14 | 7.290 | 7.300 | 6.960 | 6.980 | 6.980 | 20,254,025 |
| 2026-10-13 | 7.180 | 7.370 | 7.040 | 7.330 | 7.330 | 20,012,967 |
| 2026-10-12 | 7.200 | 7.330 | 7.180 | 7.230 | 7.230 | 13,873,546 |
| 2026-10-09 | 7.190 | 7.260 | 6.930 | 7.250 | 7.250 | 19,110,676 |
| 2026-10-08 | 7.140 | 7.520 | 7.110 | 7.230 | 7.230 | 22,275,252 |
| 2026-09-30 | 7.120 | 7.310 | 7.090 | 7.150 | 7.150 | 18,812,100 |
| 2026-09-29 | 6.990 | 7.120 | 6.940 | 7.060 | 7.060 | 14,343,457 |
| 2026-09-28 | 7.440 | 7.470 | 7.000 | 7.030 | 7.030 | 26,179,660 |
| 2026-09-24 | 7.420 | 7.590 | 7.300 | 7.550 | 7.550 | 30,638,512 |
| 2026-09-23 | 7.770 | 7.800 | 7.410 | 7.490 | 7.490 | 37,279,879 |
| 2026-09-22 | 7.990 | 7.990 | 7.750 | 7.800 | 7.800 | 35,733,805 |
| 2026-09-21 | 8.000 | 8.010 | 7.890 | 7.990 | 7.990 | 44,131,949 |
| 2026-09-18 | 8.440 | 8.450 | 7.960 | 8.040 | 8.040 | 75,959,766 |
| 2026-09-17 | 7.650 | 8.230 | 7.410 | 8.230 | 8.230 | 55,755,449 |
| 2026-09-16 | 7.510 | 7.600 | 7.340 | 7.480 | 7.480 | 20,426,092 |
| 2026-09-15 | 7.670 | 7.720 | 7.460 | 7.490 | 7.490 | 28,581,725 |
| 2026-09-14 | 7.250 | 8.010 | 7.250 | 7.700 | 7.700 | 46,922,883 |
| 2026-09-11 | 7.360 | 7.390 | 7.190 | 7.280 | 7.280 | 8,017,940 |
| 2026-09-10 | 7.450 | 7.450 | 7.350 | 7.390 | 7.390 | 5,592,100 |
| 2026-09-09 | 7.500 | 7.540 | 7.440 | 7.470 | 7.470 | 7,353,482 |
| 2026-09-08 | 7.560 | 7.590 | 7.470 | 7.530 | 7.530 | 10,957,480 |
| 2026-09-07 | 7.600 | 7.600 | 7.500 | 7.570 | 7.570 | 6,608,752 |
| 2026-09-04 | 7.550 | 7.680 | 7.480 | 7.550 | 7.550 | 10,979,247 |
| 2026-09-03 | 7.640 | 7.680 | 7.480 | 7.510 | 7.510 | 9,940,130 |
| 2026-09-02 | 7.650 | 7.650 | 7.470 | 7.600 | 7.600 | 9,235,975 |
| 2026-09-01 | 7.480 | 7.650 | 7.450 | 7.610 | 7.610 | 12,789,570 |
| 2026-08-31 | 7.410 | 7.530 | 7.340 | 7.490 | 7.490 | 11,430,145 |
| 2026-08-28 | 7.400 | 7.500 | 7.390 | 7.450 | 7.450 | 12,034,260 |
| 2026-08-27 | 7.390 | 7.460 | 7.310 | 7.410 | 7.410 | 9,700,035 |
| 2026-08-26 | 7.500 | 7.520 | 7.350 | 7.420 | 7.420 | 12,503,110 |
| 2026-08-25 | 7.070 | 7.530 | 7.030 | 7.450 | 7.450 | 23,229,801 |
| 2026-08-24 | 7.110 | 7.170 | 6.980 | 7.080 | 7.080 | 7,866,420 |
| 2026-08-21 | 7.100 | 7.110 | 6.960 | 7.060 | 7.060 | 7,512,706 |
| 2026-08-20 | 6.970 | 7.120 | 6.930 | 7.100 | 7.100 | 8,253,200 |
| 2026-08-19 | 7.180 | 7.190 | 6.910 | 6.940 | 6.940 | 10,032,509 |
| 2026-08-18 | 7.340 | 7.390 | 7.150 | 7.190 | 7.190 | 9,840,767 |
| 2026-08-17 | 7.280 | 7.380 | 7.150 | 7.350 | 7.350 | 11,665,639 |
| 2026-08-14 | 7.330 | 7.330 | 7.160 | 7.270 | 7.270 | 12,395,230 |
| 2026-08-13 | 7.450 | 7.480 | 7.330 | 7.330 | 7.330 | 12,569,180 |
| 2026-08-12 | 7.320 | 7.540 | 7.280 | 7.450 | 7.450 | 18,917,572 |
| 2026-08-11 | 7.410 | 7.410 | 7.260 | 7.310 | 7.310 | 12,015,990 |
| 2026-08-10 | 7.250 | 7.450 | 7.210 | 7.450 | 7.450 | 16,105,740 |
| 2026-08-07 | 7.290 | 7.340 | 7.110 | 7.220 | 7.220 | 12,348,000 |
| 2026-08-06 | 7.380 | 7.380 | 7.180 | 7.300 | 7.300 | 13,688,555 |
| 2026-08-05 | 7.430 | 7.460 | 7.310 | 7.380 | 7.380 | 18,856,100 |
| 2026-08-04 | 7.410 | 7.520 | 7.390 | 7.430 | 7.430 | 21,980,535 |
| 2026-08-03 | 7.150 | 7.430 | 7.150 | 7.410 | 7.410 | 25,293,381 |
| 2026-07-31 | 7.050 | 7.170 | 7.030 | 7.140 | 7.140 | 17,117,053 |
| 2026-07-30 | 7.110 | 7.330 | 7.030 | 7.060 | 7.060 | 22,393,590 |
| 2026-07-29 | 7.090 | 7.250 | 7.030 | 7.170 | 7.170 | 25,584,812 |
| 2026-07-28 | 6.950 | 7.130 | 6.890 | 7.090 | 7.090 | 27,474,951 |
| 2026-07-27 | 6.780 | 7.030 | 6.740 | 7.010 | 7.010 | 30,691,244 |
| 2026-07-24 | 7.150 | 7.250 | 6.810 | 6.830 | 6.830 | 45,202,312 |
Page 1 of 2 · 120 trading daysOlder →
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.