Visionox Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.570	6.720	6.510	6.640	6.640	9,966,454
2023-05-04	6.730	6.740	6.470	6.550	6.550	9,264,397
2023-04-28	6.600	6.750	6.570	6.660	6.660	12,002,024
2023-04-27	6.750	6.950	6.700	6.820	6.820	6,750,399
2023-04-26	6.910	6.980	6.730	6.750	6.750	10,143,861
2023-04-25	7.100	7.170	6.900	6.970	6.970	9,461,438
2023-04-24	7.150	7.180	6.960	7.040	7.040	9,900,878
2023-04-21	7.680	7.700	7.120	7.150	7.150	13,050,780
2023-04-20	7.500	7.700	7.420	7.680	7.680	8,436,201
2023-04-19	7.480	7.600	7.460	7.500	7.500	6,031,500
2023-04-18	7.640	7.640	7.370	7.480	7.480	9,765,909
2023-04-17	7.740	7.750	7.580	7.610	7.610	6,849,374
2023-04-14	7.770	7.800	7.550	7.760	7.760	8,855,350
2023-04-13	7.920	7.930	7.690	7.720	7.720	9,874,060
2023-04-12	7.840	8.000	7.800	7.940	7.940	9,225,113
2023-04-11	7.940	8.030	7.800	7.840	7.840	13,186,381
2023-04-10	7.760	8.250	7.760	7.970	7.970	23,045,723
2023-04-07	7.760	7.780	7.600	7.710	7.710	9,453,849
2023-04-06	7.510	7.830	7.480	7.720	7.720	14,472,658
2023-04-04	7.500	7.610	7.490	7.550	7.550	8,471,898
2023-04-03	7.500	7.590	7.420	7.560	7.560	10,022,611
2023-03-31	7.370	7.470	7.270	7.450	7.450	8,456,067
2023-03-30	7.370	7.470	7.290	7.370	7.370	7,420,843
2023-03-29	7.350	7.470	7.290	7.380	7.380	8,902,630
2023-03-28	7.480	7.510	7.320	7.350	7.350	10,901,290
2023-03-27	7.650	7.650	7.340	7.510	7.510	22,783,233
2023-03-24	7.460	7.740	7.420	7.660	7.660	24,041,825
2023-03-23	7.280	7.430	7.240	7.420	7.420	22,186,833
2023-03-22	6.970	7.320	6.890	7.280	7.280	25,683,448
2023-03-21	6.670	6.960	6.570	6.910	6.910	14,908,685
2023-03-20	6.570	6.720	6.570	6.620	6.620	6,882,289
2023-03-17	6.500	6.610	6.500	6.570	6.570	6,106,467
2023-03-16	6.590	6.630	6.450	6.460	6.460	5,387,400
2023-03-15	6.560	6.720	6.550	6.620	6.620	5,642,389
2023-03-14	6.610	6.640	6.430	6.540	6.540	8,431,492
2023-03-13	6.660	6.750	6.490	6.630	6.630	17,266,140
2023-03-10	6.660	6.920	6.600	6.690	6.690	15,629,225
2023-03-09	6.650	6.750	6.620	6.650	6.650	4,428,189
2023-03-08	6.530	6.670	6.490	6.660	6.660	7,432,701
2023-03-07	6.770	7.000	6.540	6.550	6.550	12,154,641
2023-03-06	6.710	6.830	6.700	6.770	6.770	8,128,651
2023-03-03	6.720	6.790	6.640	6.700	6.700	5,265,555
2023-03-02	6.700	6.840	6.680	6.710	6.710	6,660,813
2023-03-01	6.720	6.740	6.620	6.720	6.720	4,927,815
2023-02-28	6.670	6.730	6.580	6.680	6.680	6,453,410
2023-02-27	6.650	6.700	6.560	6.580	6.580	7,947,626
2023-02-24	6.810	6.810	6.640	6.670	6.670	6,443,900
2023-02-23	6.830	6.840	6.700	6.770	6.770	6,930,600
2023-02-22	6.760	6.820	6.710	6.770	6.770	5,963,016
2023-02-21	6.760	6.840	6.700	6.760	6.760	7,495,000
2023-02-20	6.720	6.750	6.630	6.740	6.740	6,824,489
2023-02-17	6.830	6.850	6.660	6.680	6.680	8,420,918
2023-02-16	6.980	7.050	6.710	6.760	6.760	12,908,731
2023-02-15	6.800	7.050	6.800	7.020	7.020	15,155,650
2023-02-14	6.880	6.970	6.740	6.780	6.780	10,340,200
2023-02-13	6.800	6.970	6.760	6.910	6.910	11,940,200
2023-02-10	6.860	6.960	6.770	6.800	6.800	12,785,842
2023-02-09	6.540	6.880	6.530	6.850	6.850	19,044,499
2023-02-08	6.560	6.670	6.540	6.560	6.560	9,686,126
2023-02-07	6.490	6.580	6.470	6.560	6.560	10,739,306

← NewerPage 15 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.