Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.020 | 8.110 | 7.930 | 8.040 | 8.040 | 6,094,917 |
| 2023-07-31 | 8.060 | 8.090 | 7.970 | 8.010 | 8.010 | 5,342,726 |
| 2023-07-28 | 8.030 | 8.100 | 7.910 | 8.000 | 8.000 | 7,011,663 |
| 2023-07-27 | 8.190 | 8.250 | 7.990 | 8.030 | 8.030 | 10,874,727 |
| 2023-07-26 | 8.380 | 8.410 | 8.140 | 8.190 | 8.190 | 8,304,100 |
| 2023-07-25 | 8.510 | 8.650 | 8.300 | 8.390 | 8.390 | 11,865,758 |
| 2023-07-24 | 8.330 | 8.590 | 8.290 | 8.430 | 8.430 | 6,669,300 |
| 2023-07-21 | 8.470 | 8.600 | 8.320 | 8.340 | 8.340 | 5,952,197 |
| 2023-07-20 | 8.740 | 8.750 | 8.430 | 8.430 | 8.430 | 8,459,651 |
| 2023-07-19 | 8.950 | 8.950 | 8.620 | 8.680 | 8.680 | 10,571,537 |
| 2023-07-18 | 9.040 | 9.200 | 8.910 | 8.930 | 8.930 | 13,536,409 |
| 2023-07-17 | 8.700 | 9.140 | 8.650 | 9.000 | 9.000 | 17,458,108 |
| 2023-07-14 | 8.450 | 8.930 | 8.430 | 8.770 | 8.770 | 19,364,571 |
| 2023-07-13 | 8.280 | 8.570 | 8.210 | 8.460 | 8.460 | 11,054,722 |
| 2023-07-12 | 8.470 | 8.480 | 8.200 | 8.200 | 8.200 | 12,307,155 |
| 2023-07-11 | 8.490 | 8.530 | 8.360 | 8.410 | 8.410 | 8,899,492 |
| 2023-07-10 | 8.560 | 8.620 | 8.360 | 8.420 | 8.420 | 10,331,696 |
| 2023-07-07 | 8.600 | 8.730 | 8.400 | 8.560 | 8.560 | 13,085,504 |
| 2023-07-06 | 8.600 | 8.790 | 8.500 | 8.590 | 8.590 | 12,388,618 |
| 2023-07-05 | 8.880 | 8.900 | 8.530 | 8.550 | 8.550 | 16,322,980 |
| 2023-07-04 | 8.880 | 9.020 | 8.770 | 8.880 | 8.880 | 12,932,047 |
| 2023-07-03 | 9.160 | 9.210 | 8.830 | 8.890 | 8.890 | 20,195,852 |
| 2023-06-30 | 8.740 | 9.230 | 8.620 | 9.170 | 9.170 | 20,941,351 |
| 2023-06-29 | 8.680 | 8.880 | 8.510 | 8.740 | 8.740 | 11,180,640 |
| 2023-06-28 | 8.800 | 8.810 | 8.510 | 8.650 | 8.650 | 14,408,340 |
| 2023-06-27 | 8.550 | 9.010 | 8.510 | 8.810 | 8.810 | 18,257,521 |
| 2023-06-26 | 8.830 | 8.830 | 8.480 | 8.570 | 8.570 | 18,973,161 |
| 2023-06-21 | 8.800 | 9.080 | 8.690 | 8.720 | 8.720 | 29,155,992 |
| 2023-06-20 | 8.490 | 9.000 | 8.450 | 8.800 | 8.800 | 40,663,440 |
| 2023-06-19 | 7.840 | 8.550 | 7.840 | 8.460 | 8.460 | 35,841,406 |
| 2023-06-16 | 7.710 | 8.080 | 7.650 | 7.900 | 7.900 | 22,170,610 |
| 2023-06-15 | 7.700 | 7.920 | 7.620 | 7.660 | 7.660 | 9,553,393 |
| 2023-06-14 | 7.740 | 7.830 | 7.540 | 7.710 | 7.710 | 17,474,918 |
| 2023-06-13 | 7.630 | 7.810 | 7.570 | 7.770 | 7.770 | 37,281,979 |
| 2023-06-12 | 7.250 | 7.800 | 7.230 | 7.620 | 7.620 | 57,797,546 |
| 2023-06-09 | 7.130 | 7.150 | 7.000 | 7.090 | 7.090 | 6,089,748 |
| 2023-06-08 | 7.310 | 7.330 | 7.090 | 7.120 | 7.120 | 6,953,473 |
| 2023-06-07 | 7.170 | 7.360 | 7.130 | 7.280 | 7.280 | 6,047,000 |
| 2023-06-06 | 7.300 | 7.350 | 7.130 | 7.150 | 7.150 | 7,191,574 |
| 2023-06-05 | 7.250 | 7.410 | 7.240 | 7.320 | 7.320 | 7,141,100 |
| 2023-06-02 | 7.340 | 7.400 | 7.220 | 7.240 | 7.240 | 10,805,301 |
| 2023-06-01 | 7.320 | 7.420 | 7.250 | 7.340 | 7.340 | 7,905,343 |
| 2023-05-31 | 7.220 | 7.380 | 7.160 | 7.320 | 7.320 | 7,562,653 |
| 2023-05-30 | 7.110 | 7.220 | 7.050 | 7.220 | 7.220 | 6,495,700 |
| 2023-05-29 | 7.140 | 7.210 | 7.090 | 7.140 | 7.140 | 6,277,900 |
| 2023-05-26 | 7.000 | 7.100 | 6.930 | 7.100 | 7.100 | 5,482,770 |
| 2023-05-25 | 6.980 | 7.080 | 6.860 | 7.000 | 7.000 | 5,850,497 |
| 2023-05-24 | 6.950 | 7.000 | 6.810 | 6.930 | 6.930 | 5,348,145 |
| 2023-05-23 | 7.100 | 7.100 | 6.940 | 6.960 | 6.960 | 7,280,380 |
| 2023-05-22 | 7.060 | 7.140 | 6.940 | 7.060 | 7.060 | 7,685,800 |
| 2023-05-19 | 6.870 | 7.130 | 6.810 | 7.060 | 7.060 | 11,194,739 |
| 2023-05-18 | 6.720 | 6.880 | 6.720 | 6.850 | 6.850 | 8,480,165 |
| 2023-05-17 | 6.560 | 6.720 | 6.550 | 6.700 | 6.700 | 6,047,437 |
| 2023-05-16 | 6.620 | 6.660 | 6.460 | 6.580 | 6.580 | 8,898,640 |
| 2023-05-15 | 6.700 | 6.720 | 6.450 | 6.610 | 6.610 | 8,877,993 |
| 2023-05-12 | 6.760 | 6.890 | 6.650 | 6.650 | 6.650 | 10,005,283 |
| 2023-05-11 | 6.990 | 7.020 | 6.780 | 6.790 | 6.790 | 13,298,573 |
| 2023-05-10 | 6.870 | 7.230 | 6.810 | 6.900 | 6.900 | 29,824,888 |
| 2023-05-09 | 6.620 | 7.350 | 6.550 | 6.980 | 6.980 | 34,683,441 |
| 2023-05-08 | 6.660 | 6.720 | 6.550 | 6.680 | 6.680 | 7,409,983 |
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.