Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.990 | 6.240 | 5.990 | 6.140 | 6.140 | 17,486,544 |
| 2024-07-26 | 5.730 | 5.960 | 5.710 | 5.960 | 5.960 | 12,017,436 |
| 2024-07-25 | 5.890 | 5.950 | 5.700 | 5.730 | 5.730 | 18,363,658 |
| 2024-07-24 | 5.820 | 6.130 | 5.770 | 5.980 | 5.980 | 17,820,150 |
| 2024-07-23 | 5.930 | 6.000 | 5.830 | 5.830 | 5.830 | 8,493,904 |
| 2024-07-22 | 5.800 | 5.990 | 5.790 | 5.940 | 5.940 | 11,001,500 |
| 2024-07-19 | 5.740 | 5.850 | 5.710 | 5.780 | 5.780 | 6,296,200 |
| 2024-07-18 | 5.880 | 5.900 | 5.680 | 5.780 | 5.780 | 10,917,800 |
| 2024-07-17 | 6.050 | 6.050 | 5.900 | 5.910 | 5.910 | 8,065,300 |
| 2024-07-16 | 5.910 | 6.090 | 5.900 | 6.060 | 6.060 | 8,271,812 |
| 2024-07-15 | 6.080 | 6.120 | 5.910 | 5.940 | 5.940 | 8,394,600 |
| 2024-07-12 | 6.080 | 6.140 | 6.020 | 6.110 | 6.110 | 8,684,762 |
| 2024-07-11 | 5.870 | 6.100 | 5.860 | 6.090 | 6.090 | 11,546,318 |
| 2024-07-10 | 5.830 | 5.890 | 5.750 | 5.770 | 5.770 | 10,379,300 |
| 2024-07-09 | 5.670 | 5.880 | 5.610 | 5.860 | 5.860 | 10,589,158 |
| 2024-07-08 | 5.860 | 5.890 | 5.650 | 5.670 | 5.670 | 9,005,801 |
| 2024-07-05 | 5.830 | 5.910 | 5.710 | 5.890 | 5.890 | 8,037,951 |
| 2024-07-04 | 5.960 | 5.990 | 5.820 | 5.830 | 5.830 | 7,192,700 |
| 2024-07-03 | 5.990 | 6.040 | 5.930 | 5.960 | 5.960 | 6,629,600 |
| 2024-07-02 | 5.960 | 6.100 | 5.900 | 5.990 | 5.990 | 10,851,400 |
| 2024-07-01 | 6.090 | 6.090 | 5.850 | 5.960 | 5.960 | 9,682,100 |
| 2024-06-28 | 6.060 | 6.260 | 5.950 | 6.080 | 6.080 | 10,754,300 |
| 2024-06-27 | 6.100 | 6.190 | 5.990 | 5.990 | 5.990 | 8,881,400 |
| 2024-06-26 | 5.770 | 6.160 | 5.700 | 6.140 | 6.140 | 13,308,369 |
| 2024-06-25 | 5.920 | 5.980 | 5.700 | 5.770 | 5.770 | 9,017,300 |
| 2024-06-24 | 6.110 | 6.190 | 5.900 | 5.900 | 5.900 | 10,663,067 |
| 2024-06-21 | 6.200 | 6.240 | 6.080 | 6.180 | 6.180 | 6,925,005 |
| 2024-06-20 | 6.340 | 6.410 | 6.190 | 6.200 | 6.200 | 11,696,500 |
| 2024-06-19 | 6.500 | 6.570 | 6.320 | 6.380 | 6.380 | 12,225,804 |
| 2024-06-18 | 6.370 | 6.520 | 6.360 | 6.490 | 6.490 | 13,347,432 |
| 2024-06-17 | 6.350 | 6.450 | 6.260 | 6.360 | 6.360 | 10,842,544 |
| 2024-06-14 | 6.400 | 6.450 | 6.340 | 6.400 | 6.400 | 9,045,245 |
| 2024-06-13 | 6.570 | 6.570 | 6.400 | 6.430 | 6.430 | 10,164,100 |
| 2024-06-12 | 6.610 | 6.790 | 6.490 | 6.520 | 6.520 | 13,951,614 |
| 2024-06-11 | 6.370 | 6.630 | 6.170 | 6.620 | 6.620 | 13,103,839 |
| 2024-06-07 | 6.350 | 6.550 | 6.310 | 6.390 | 6.390 | 11,898,689 |
| 2024-06-06 | 6.560 | 6.670 | 6.270 | 6.310 | 6.310 | 14,534,432 |
| 2024-06-05 | 6.750 | 6.790 | 6.550 | 6.550 | 6.550 | 10,065,375 |
| 2024-06-04 | 6.690 | 6.800 | 6.470 | 6.790 | 6.790 | 13,541,987 |
| 2024-06-03 | 6.980 | 7.000 | 6.620 | 6.700 | 6.700 | 14,680,497 |
| 2024-05-31 | 6.770 | 7.000 | 6.760 | 6.900 | 6.900 | 13,359,099 |
| 2024-05-30 | 6.700 | 6.850 | 6.600 | 6.800 | 6.800 | 12,470,716 |
| 2024-05-29 | 6.890 | 6.960 | 6.700 | 6.760 | 6.760 | 21,770,027 |
| 2024-05-28 | 6.780 | 7.270 | 6.680 | 6.930 | 6.930 | 31,441,306 |
| 2024-05-27 | 6.810 | 6.840 | 6.570 | 6.770 | 6.770 | 11,607,555 |
| 2024-05-24 | 6.890 | 6.900 | 6.700 | 6.700 | 6.700 | 10,789,000 |
| 2024-05-23 | 7.060 | 7.060 | 6.860 | 6.910 | 6.910 | 10,017,551 |
| 2024-05-22 | 7.030 | 7.090 | 6.940 | 7.060 | 7.060 | 9,516,000 |
| 2024-05-21 | 7.040 | 7.130 | 6.960 | 7.030 | 7.030 | 8,259,533 |
| 2024-05-20 | 7.130 | 7.210 | 7.020 | 7.060 | 7.060 | 11,454,015 |
| 2024-05-17 | 6.970 | 7.100 | 6.920 | 7.080 | 7.080 | 10,764,300 |
| 2024-05-16 | 6.930 | 7.100 | 6.910 | 6.940 | 6.940 | 10,228,900 |
| 2024-05-15 | 7.030 | 7.080 | 6.860 | 6.890 | 6.890 | 9,262,732 |
| 2024-05-14 | 7.000 | 7.190 | 6.990 | 7.040 | 7.040 | 9,703,200 |
| 2024-05-13 | 7.080 | 7.150 | 6.950 | 6.970 | 6.970 | 10,827,800 |
| 2024-05-10 | 7.300 | 7.310 | 7.120 | 7.130 | 7.130 | 10,015,390 |
| 2024-05-09 | 7.280 | 7.400 | 7.230 | 7.260 | 7.260 | 12,564,131 |
| 2024-05-08 | 7.600 | 7.600 | 7.220 | 7.280 | 7.280 | 13,904,214 |
| 2024-05-07 | 7.660 | 7.800 | 7.530 | 7.600 | 7.600 | 12,754,330 |
| 2024-05-06 | 7.490 | 7.750 | 7.490 | 7.690 | 7.690 | 18,036,050 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.