Visionox Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.960	9.270	8.800	9.260	9.260	9,452,114
2024-01-24	8.910	9.010	8.490	8.940	8.940	10,408,360
2024-01-23	8.750	8.900	8.570	8.800	8.800	8,383,600
2024-01-22	9.300	9.360	8.650	8.720	8.720	9,603,960
2024-01-19	9.390	9.490	9.270	9.300	9.300	6,412,529
2024-01-18	9.200	9.490	8.980	9.400	9.400	17,367,347
2024-01-17	9.700	9.750	9.290	9.330	9.330	12,763,577
2024-01-16	9.720	9.800	9.550	9.720	9.720	5,793,000
2024-01-15	9.890	9.930	9.720	9.750	9.750	7,260,300
2024-01-12	9.910	10.000	9.750	9.910	9.910	9,351,998
2024-01-11	9.790	10.000	9.750	9.860	9.860	8,141,614
2024-01-10	9.800	9.920	9.520	9.790	9.790	8,983,574
2024-01-09	9.850	10.160	9.690	9.860	9.860	9,694,218
2024-01-08	9.870	10.140	9.810	9.830	9.830	9,719,722
2024-01-05	10.230	10.390	10.050	10.110	10.110	12,887,227
2024-01-04	10.520	10.560	10.190	10.230	10.230	9,028,853
2024-01-03	10.960	10.970	10.330	10.420	10.420	22,105,878
2024-01-02	11.210	11.320	10.970	11.090	11.090	14,940,449
2023-12-29	10.530	11.580	10.480	11.210	11.210	26,725,078
2023-12-28	10.300	10.640	10.110	10.570	10.570	16,891,146
2023-12-27	10.280	10.460	10.060	10.350	10.350	13,512,134
2023-12-26	10.580	10.580	10.200	10.310	10.310	9,305,736
2023-12-25	10.310	10.630	10.200	10.580	10.580	13,654,519
2023-12-22	11.000	11.030	10.250	10.310	10.310	21,072,954
2023-12-21	10.520	10.950	10.350	10.940	10.940	19,576,800
2023-12-20	10.670	11.050	10.510	10.640	10.640	17,379,660
2023-12-19	10.790	10.950	10.590	10.640	10.640	12,703,666
2023-12-18	10.990	11.010	10.680	10.790	10.790	15,402,205
2023-12-15	10.720	11.330	10.610	11.050	11.050	27,804,137
2023-12-14	10.760	10.830	10.550	10.710	10.710	9,988,072
2023-12-13	10.840	10.950	10.700	10.720	10.720	10,636,057
2023-12-12	10.930	11.050	10.830	10.880	10.880	12,566,651
2023-12-11	10.640	11.050	10.540	10.940	10.940	20,186,717
2023-12-08	10.760	11.000	10.680	10.750	10.750	18,016,264
2023-12-07	10.360	10.900	10.320	10.760	10.760	25,718,868
2023-12-06	10.490	10.590	10.340	10.400	10.400	12,315,722
2023-12-05	10.770	10.890	10.480	10.500	10.500	12,868,647
2023-12-04	11.090	11.090	10.780	10.850	10.850	14,740,458
2023-12-01	11.050	11.290	11.000	11.050	11.050	14,324,285
2023-11-30	11.200	11.290	10.900	11.050	11.050	15,235,815
2023-11-29	11.420	11.920	11.150	11.240	11.240	24,494,000
2023-11-28	11.080	11.490	11.060	11.300	11.300	22,290,871
2023-11-27	10.860	11.220	10.740	11.110	11.110	25,481,375
2023-11-24	11.010	11.050	10.700	10.860	10.860	15,090,427
2023-11-23	10.900	11.150	10.810	11.010	11.010	26,831,496
2023-11-22	11.300	11.420	10.790	10.840	10.840	31,035,202
2023-11-21	11.690	11.820	11.390	11.420	11.420	14,710,543
2023-11-20	11.810	11.870	11.450	11.690	11.690	29,299,223
2023-11-17	11.700	11.920	11.580	11.850	11.850	18,899,400
2023-11-16	11.840	12.080	11.790	11.840	11.840	31,466,756
2023-11-15	12.230	12.300	11.800	11.930	11.930	35,983,529
2023-11-14	11.890	12.220	11.560	12.090	12.090	42,041,821
2023-11-13	11.650	11.870	11.300	11.810	11.810	52,191,679
2023-11-10	11.670	11.860	11.400	11.560	11.560	34,679,402
2023-11-09	12.010	12.150	11.530	11.720	11.720	50,273,083
2023-11-08	12.210	12.470	12.000	12.150	12.150	53,027,090
2023-11-07	12.670	12.830	12.180	12.500	12.500	94,494,157
2023-11-06	11.400	12.180	11.010	12.180	12.180	72,876,781
2023-11-03	10.850	11.300	10.650	11.070	11.070	57,926,304
2023-11-02	10.810	11.140	10.620	10.920	10.920	51,143,040

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.