Visionox Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.500	6.630	6.440	6.490	6.490	13,492,108
2023-02-03	6.370	6.490	6.310	6.430	6.430	11,410,432
2023-02-02	6.350	6.440	6.280	6.350	6.350	10,567,086
2023-02-01	6.180	6.350	6.170	6.350	6.350	11,069,878
2023-01-31	6.150	6.200	6.120	6.190	6.190	7,486,900
2023-01-30	6.010	6.300	5.980	6.180	6.180	18,762,918
2023-01-20	5.920	5.970	5.910	5.940	5.940	5,102,437
2023-01-19	5.860	5.940	5.810	5.920	5.920	6,156,402
2023-01-18	5.850	5.900	5.850	5.870	5.870	3,868,000
2023-01-17	5.880	5.920	5.850	5.870	5.870	4,707,518
2023-01-16	5.820	5.910	5.800	5.890	5.890	6,843,100
2023-01-13	5.810	5.840	5.770	5.820	5.820	5,537,000
2023-01-12	5.750	5.960	5.750	5.830	5.830	8,646,524
2023-01-11	5.930	5.960	5.800	5.810	5.810	9,428,493
2023-01-10	6.200	6.200	5.920	5.940	5.940	19,757,200
2023-01-09	5.990	6.200	5.870	6.140	6.140	24,472,380
2023-01-06	5.920	6.000	5.860	5.910	5.910	16,500,352
2023-01-05	5.900	6.150	5.840	5.980	5.980	20,954,607
2023-01-04	6.120	6.120	5.910	5.930	5.930	19,878,779
2023-01-03	6.600	6.600	6.020	6.150	6.150	23,178,395
2022-12-30	6.340	6.340	6.340	6.340	6.340	0
2022-12-29	6.340	6.340	6.340	6.340	6.340	0
2022-12-28	6.340	6.340	6.340	6.340	6.340	0
2022-12-27	6.340	6.340	6.340	6.340	6.340	0
2022-12-26	6.340	6.340	6.340	6.340	6.340	0
2022-12-23	6.340	6.340	6.340	6.340	6.340	0
2022-12-22	6.340	6.340	6.340	6.340	6.340	0
2022-12-21	6.340	6.340	6.340	6.340	6.340	0
2022-12-20	6.340	6.340	6.340	6.340	6.340	0
2022-12-19	6.340	6.340	6.340	6.340	6.340	0
2022-12-16	6.390	6.430	6.310	6.340	6.340	8,235,191
2022-12-15	6.320	6.420	6.240	6.380	6.380	11,953,243
2022-12-14	6.180	6.360	6.180	6.270	6.270	11,993,366
2022-12-13	6.140	6.250	6.100	6.170	6.170	8,319,385
2022-12-12	6.000	6.190	5.950	6.140	6.140	13,326,955
2022-12-09	6.040	6.090	5.960	6.040	6.040	14,099,965
2022-12-08	6.070	6.110	6.000	6.020	6.020	8,322,035
2022-12-07	6.090	6.130	6.060	6.080	6.080	5,909,797
2022-12-06	6.070	6.170	6.050	6.110	6.110	6,764,828
2022-12-05	6.010	6.100	6.010	6.090	6.090	8,320,511
2022-12-02	6.030	6.050	5.960	6.000	6.000	6,574,700
2022-12-01	6.060	6.110	6.010	6.020	6.020	5,448,183
2022-11-30	6.000	6.070	5.970	6.020	6.020	4,686,240
2022-11-29	5.970	6.070	5.920	6.010	6.010	7,852,777
2022-11-28	5.980	6.020	5.840	5.880	5.880	7,032,198
2022-11-25	5.990	6.030	5.950	5.960	5.960	5,176,466
2022-11-24	6.080	6.180	5.980	6.010	6.010	8,433,213
2022-11-23	6.110	6.300	5.990	6.120	6.120	11,970,068
2022-11-22	6.200	6.240	6.100	6.130	6.130	6,724,747
2022-11-21	6.270	6.320	6.160	6.200	6.200	6,732,419
2022-11-18	6.460	6.540	6.280	6.310	6.310	10,886,355
2022-11-17	6.360	6.680	6.320	6.450	6.450	14,257,115
2022-11-16	6.460	6.510	6.370	6.410	6.410	7,782,952
2022-11-15	6.190	6.450	6.150	6.450	6.450	12,315,220
2022-11-14	6.160	6.310	6.150	6.200	6.200	5,672,422
2022-11-11	6.300	6.380	6.190	6.200	6.200	7,427,300
2022-11-10	6.210	6.260	6.180	6.200	6.200	6,543,995
2022-11-09	6.210	6.430	6.160	6.290	6.290	9,096,656
2022-11-08	6.270	6.300	6.160	6.230	6.230	6,901,184
2022-11-07	6.180	6.350	6.180	6.260	6.260	9,267,778

← NewerPage 16 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.