Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.740 | 7.740 | 7.340 | 7.400 | 7.400 | 13,337,269 |
| 2024-04-29 | 7.180 | 7.540 | 7.150 | 7.530 | 7.530 | 13,177,658 |
| 2024-04-26 | 7.160 | 7.320 | 7.100 | 7.230 | 7.230 | 12,573,200 |
| 2024-04-25 | 7.080 | 7.270 | 6.950 | 7.170 | 7.170 | 8,694,600 |
| 2024-04-24 | 7.090 | 7.210 | 7.000 | 7.110 | 7.110 | 9,378,131 |
| 2024-04-23 | 6.920 | 7.110 | 6.900 | 7.030 | 7.030 | 11,051,100 |
| 2024-04-22 | 6.850 | 7.010 | 6.570 | 6.860 | 6.860 | 15,891,719 |
| 2024-04-19 | 7.230 | 7.290 | 6.830 | 6.910 | 6.910 | 20,446,300 |
| 2024-04-18 | 7.280 | 7.500 | 7.160 | 7.300 | 7.300 | 13,524,086 |
| 2024-04-17 | 6.900 | 7.270 | 6.900 | 7.190 | 7.190 | 15,110,510 |
| 2024-04-16 | 7.230 | 7.230 | 6.770 | 6.830 | 6.830 | 20,617,893 |
| 2024-04-15 | 7.680 | 7.720 | 7.070 | 7.200 | 7.200 | 24,562,809 |
| 2024-04-12 | 7.450 | 8.000 | 7.400 | 7.680 | 7.680 | 22,946,998 |
| 2024-04-11 | 7.520 | 7.690 | 7.370 | 7.400 | 7.400 | 19,206,691 |
| 2024-04-10 | 7.900 | 7.910 | 7.550 | 7.590 | 7.590 | 16,232,000 |
| 2024-04-09 | 8.000 | 8.100 | 7.720 | 7.910 | 7.910 | 16,209,933 |
| 2024-04-08 | 8.380 | 8.390 | 7.990 | 8.000 | 8.000 | 17,167,010 |
| 2024-04-03 | 8.380 | 8.540 | 8.130 | 8.420 | 8.420 | 27,037,480 |
| 2024-04-02 | 8.820 | 8.960 | 8.360 | 8.450 | 8.450 | 41,120,740 |
| 2024-04-01 | 8.020 | 8.810 | 7.820 | 8.810 | 8.810 | 28,023,530 |
| 2024-03-29 | 7.750 | 8.010 | 7.570 | 8.010 | 8.010 | 5,558,900 |
| 2024-03-28 | 7.440 | 7.990 | 7.370 | 7.750 | 7.750 | 18,483,843 |
| 2024-03-27 | 7.940 | 7.990 | 7.400 | 7.490 | 7.490 | 16,939,306 |
| 2024-03-26 | 8.200 | 8.320 | 7.840 | 7.940 | 7.940 | 15,114,885 |
| 2024-03-25 | 8.760 | 8.800 | 8.210 | 8.230 | 8.230 | 12,165,719 |
| 2024-03-22 | 8.760 | 8.800 | 8.580 | 8.670 | 8.670 | 8,069,656 |
| 2024-03-21 | 8.870 | 9.020 | 8.730 | 8.790 | 8.790 | 11,357,403 |
| 2024-03-20 | 8.860 | 8.950 | 8.750 | 8.850 | 8.850 | 10,725,630 |
| 2024-03-19 | 8.910 | 9.150 | 8.810 | 8.890 | 8.890 | 20,577,309 |
| 2024-03-18 | 8.770 | 9.000 | 8.550 | 8.930 | 8.930 | 23,238,586 |
| 2024-03-15 | 8.300 | 8.630 | 8.240 | 8.600 | 8.600 | 13,065,838 |
| 2024-03-14 | 8.580 | 8.640 | 8.270 | 8.360 | 8.360 | 13,985,824 |
| 2024-03-13 | 8.480 | 8.770 | 8.410 | 8.590 | 8.590 | 20,491,227 |
| 2024-03-12 | 8.310 | 8.690 | 8.280 | 8.510 | 8.510 | 18,392,676 |
| 2024-03-11 | 8.350 | 8.380 | 8.150 | 8.310 | 8.310 | 13,257,651 |
| 2024-03-08 | 8.130 | 8.350 | 8.040 | 8.340 | 8.340 | 13,798,984 |
| 2024-03-07 | 8.560 | 8.570 | 8.100 | 8.130 | 8.130 | 22,282,500 |
| 2024-03-06 | 8.670 | 8.770 | 8.400 | 8.580 | 8.580 | 18,470,803 |
| 2024-03-05 | 8.700 | 9.400 | 8.560 | 8.730 | 8.730 | 24,430,963 |
| 2024-03-04 | 9.060 | 9.130 | 8.710 | 8.770 | 8.770 | 17,476,668 |
| 2024-03-01 | 9.100 | 9.200 | 8.790 | 9.070 | 9.070 | 25,549,890 |
| 2024-02-29 | 8.020 | 8.870 | 7.990 | 8.870 | 8.870 | 28,772,383 |
| 2024-02-28 | 8.600 | 8.710 | 8.040 | 8.060 | 8.060 | 17,398,300 |
| 2024-02-27 | 8.330 | 8.590 | 8.280 | 8.590 | 8.590 | 10,788,903 |
| 2024-02-26 | 8.370 | 8.660 | 8.260 | 8.330 | 8.330 | 15,872,439 |
| 2024-02-23 | 8.440 | 8.500 | 8.060 | 8.360 | 8.360 | 27,549,602 |
| 2024-02-22 | 7.850 | 8.620 | 7.820 | 8.340 | 8.340 | 30,948,557 |
| 2024-02-21 | 7.670 | 8.050 | 7.480 | 7.840 | 7.840 | 19,314,774 |
| 2024-02-20 | 7.500 | 7.880 | 7.350 | 7.760 | 7.760 | 13,958,081 |
| 2024-02-19 | 7.300 | 7.600 | 7.300 | 7.510 | 7.510 | 15,620,910 |
| 2024-02-08 | 6.850 | 7.280 | 6.650 | 7.200 | 7.200 | 28,206,136 |
| 2024-02-07 | 6.700 | 7.230 | 6.540 | 6.810 | 6.810 | 30,787,951 |
| 2024-02-06 | 6.250 | 6.880 | 5.980 | 6.690 | 6.690 | 30,104,672 |
| 2024-02-05 | 7.260 | 7.290 | 6.530 | 6.530 | 6.530 | 21,199,401 |
| 2024-02-02 | 8.000 | 8.000 | 7.070 | 7.250 | 7.250 | 25,200,824 |
| 2024-02-01 | 8.060 | 8.280 | 7.750 | 7.850 | 7.850 | 18,086,729 |
| 2024-01-31 | 8.050 | 8.550 | 8.000 | 8.150 | 8.150 | 15,711,121 |
| 2024-01-30 | 8.750 | 8.960 | 8.530 | 8.570 | 8.570 | 11,101,029 |
| 2024-01-29 | 8.830 | 8.970 | 8.670 | 8.770 | 8.770 | 8,859,446 |
| 2024-01-26 | 9.240 | 9.240 | 8.810 | 8.830 | 8.830 | 9,163,566 |
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.