Visionox Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.080	11.080	10.550	10.800	10.800	61,419,450
2023-10-31	10.880	11.380	10.600	11.090	11.090	104,814,688
2023-10-30	10.420	11.060	10.330	11.060	11.060	54,573,906
2023-10-27	9.680	10.350	9.610	10.050	10.050	51,261,608
2023-10-26	9.560	10.080	9.500	9.730	9.730	50,763,409
2023-10-25	9.300	10.050	9.280	9.730	9.730	65,837,424
2023-10-24	9.380	9.500	9.080	9.190	9.190	58,983,801
2023-10-23	9.480	10.090	9.300	9.410	9.410	82,231,463
2023-10-20	10.700	11.000	9.690	9.690	9.690	91,984,519
2023-10-19	11.560	11.800	10.290	10.770	10.770	136,087,196
2023-10-18	10.650	11.900	10.650	11.250	11.250	147,129,126
2023-10-17	11.210	11.770	10.260	11.160	11.160	159,854,306
2023-10-16	10.760	10.760	10.760	10.760	10.760	7,922,619
2023-10-13	9.080	9.780	8.970	9.780	9.780	37,731,189
2023-10-12	8.550	9.160	8.490	8.890	8.890	42,234,610
2023-10-11	8.090	8.540	8.010	8.490	8.490	25,190,902
2023-10-10	8.160	8.270	8.050	8.090	8.090	11,613,000
2023-10-09	7.780	8.130	7.760	8.030	8.030	12,547,324
2023-09-28	7.550	7.790	7.460	7.730	7.730	12,574,600
2023-09-27	7.740	7.750	7.460	7.460	7.460	9,724,700
2023-09-26	7.920	7.930	7.710	7.750	7.750	7,233,700
2023-09-25	8.000	8.000	7.670	7.850	7.850	10,914,200
2023-09-22	7.780	8.030	7.700	8.000	8.000	8,580,823
2023-09-21	7.750	7.820	7.660	7.780	7.780	8,693,574
2023-09-20	7.760	7.830	7.680	7.680	7.680	4,764,292
2023-09-19	7.950	7.960	7.760	7.780	7.780	8,389,521
2023-09-18	7.940	8.050	7.860	7.970	7.970	6,093,353
2023-09-15	8.020	8.030	7.850	7.940	7.940	6,352,900
2023-09-14	8.040	8.050	7.830	7.920	7.920	7,408,905
2023-09-13	8.190	8.200	7.950	8.020	8.020	7,932,876
2023-09-12	8.240	8.290	8.100	8.200	8.200	7,364,430
2023-09-11	8.330	8.370	8.200	8.250	8.250	9,087,500
2023-09-08	8.210	8.360	8.160	8.330	8.330	6,894,700
2023-09-07	8.330	8.410	8.170	8.190	8.190	9,720,271
2023-09-06	8.250	8.400	8.220	8.360	8.360	11,015,585
2023-09-05	8.230	8.520	8.180	8.290	8.290	18,639,439
2023-09-04	8.270	8.390	8.010	8.180	8.180	13,961,740
2023-09-01	8.250	8.430	8.220	8.270	8.270	9,588,120
2023-08-31	8.160	8.320	8.120	8.280	8.280	17,934,342
2023-08-30	7.950	8.470	7.950	8.230	8.230	28,230,848
2023-08-29	7.230	7.840	7.230	7.750	7.750	15,656,196
2023-08-28	7.610	7.700	7.260	7.300	7.300	10,536,700
2023-08-25	7.510	7.510	7.250	7.310	7.310	7,378,502
2023-08-24	7.550	7.610	7.450	7.450	7.450	7,521,454
2023-08-23	7.670	7.680	7.490	7.510	7.510	4,996,067
2023-08-22	7.600	7.720	7.470	7.690	7.690	6,019,700
2023-08-21	7.710	7.800	7.560	7.570	7.570	5,554,000
2023-08-18	7.890	7.950	7.700	7.710	7.710	5,639,413
2023-08-17	7.650	7.840	7.600	7.820	7.820	4,983,121
2023-08-16	7.760	7.780	7.620	7.670	7.670	4,553,942
2023-08-15	7.850	7.930	7.720	7.760	7.760	5,023,100
2023-08-14	7.800	7.900	7.750	7.890	7.890	4,851,064
2023-08-11	7.950	8.020	7.780	7.800	7.800	7,001,409
2023-08-10	7.930	8.020	7.880	7.920	7.920	5,522,934
2023-08-09	8.030	8.080	7.940	7.960	7.960	5,731,500
2023-08-08	8.140	8.170	8.010	8.040	8.040	5,582,211
2023-08-07	8.190	8.290	8.110	8.160	8.160	5,087,402
2023-08-04	8.090	8.310	8.080	8.180	8.180	6,526,706
2023-08-03	8.010	8.410	8.010	8.090	8.090	13,782,610
2023-08-02	8.050	8.110	8.010	8.060	8.060	4,647,467

← NewerPage 13 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.