Visionox Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.190	6.280	6.160	6.240	6.240	8,105,254
2022-11-03	6.250	6.340	6.150	6.200	6.200	10,104,935
2022-11-02	6.250	6.500	6.010	6.270	6.270	15,327,151
2022-11-01	5.930	6.140	5.900	6.130	6.130	8,906,286
2022-10-31	5.800	5.990	5.800	5.910	5.910	7,071,772
2022-10-28	6.000	6.070	5.750	5.760	5.760	10,407,697
2022-10-27	6.080	6.190	6.040	6.110	6.110	5,922,100
2022-10-26	5.890	6.110	5.880	6.090	6.090	7,633,106
2022-10-25	5.990	6.030	5.860	5.910	5.910	6,074,699
2022-10-24	6.120	6.230	5.910	5.980	5.980	8,855,900
2022-10-21	6.110	6.130	6.000	6.050	6.050	5,430,739
2022-10-20	5.980	6.170	5.940	6.100	6.100	6,912,637
2022-10-19	6.080	6.130	6.010	6.020	6.020	5,982,880
2022-10-18	6.100	6.160	6.030	6.120	6.120	8,614,301
2022-10-17	5.870	6.140	5.830	6.120	6.120	8,150,124
2022-10-14	5.760	5.960	5.760	5.920	5.920	7,873,282
2022-10-13	5.670	5.840	5.650	5.760	5.760	7,475,691
2022-10-12	5.450	5.750	5.410	5.740	5.740	9,249,480
2022-10-11	5.410	5.480	5.320	5.450	5.450	5,562,134
2022-10-10	5.590	5.600	5.390	5.400	5.400	6,832,788
2022-09-30	5.680	5.740	5.580	5.580	5.580	6,060,847
2022-09-29	5.900	5.920	5.660	5.670	5.670	8,751,856
2022-09-28	6.010	6.010	5.810	5.810	5.810	9,639,763
2022-09-27	5.910	6.070	5.910	6.040	6.040	7,951,505
2022-09-26	6.060	6.200	5.960	5.970	5.970	9,567,420
2022-09-23	6.150	6.530	6.130	6.210	6.210	19,327,746
2022-09-22	5.950	6.350	5.940	6.180	6.180	16,870,177
2022-09-21	5.960	6.050	5.800	6.030	6.030	9,831,806
2022-09-20	5.950	6.030	5.950	5.980	5.980	6,757,800
2022-09-19	6.080	6.110	5.900	5.950	5.950	10,193,579
2022-09-16	6.280	6.350	6.070	6.070	6.070	13,089,762
2022-09-15	6.570	6.590	6.280	6.340	6.340	13,237,547
2022-09-14	6.560	6.650	6.420	6.440	6.440	13,270,515
2022-09-13	6.910	6.930	6.620	6.650	6.650	15,015,609
2022-09-09	6.930	7.030	6.750	6.790	6.790	21,884,919
2022-09-08	6.870	7.200	6.870	7.010	7.010	35,099,566
2022-09-07	6.910	7.480	6.760	6.970	6.970	55,288,261
2022-09-06	6.300	6.910	6.220	6.910	6.910	23,544,400
2022-09-05	6.380	6.420	6.220	6.280	6.280	7,026,409
2022-09-02	6.230	6.460	6.190	6.370	6.370	9,865,298
2022-09-01	6.270	6.330	6.170	6.190	6.190	8,294,356
2022-08-31	6.370	6.470	6.220	6.260	6.260	11,926,801
2022-08-30	6.310	6.670	6.280	6.360	6.360	13,386,633
2022-08-29	6.200	6.360	6.120	6.270	6.270	6,410,349
2022-08-26	6.430	6.480	6.270	6.280	6.280	9,629,491
2022-08-25	6.730	6.750	6.310	6.430	6.430	15,812,185
2022-08-24	7.040	7.080	6.660	6.670	6.670	19,188,480
2022-08-23	6.960	7.160	6.930	7.040	7.040	18,925,750
2022-08-22	6.860	7.220	6.770	7.110	7.110	26,440,332
2022-08-19	7.150	7.270	6.900	6.910	6.910	23,679,399
2022-08-18	6.850	7.200	6.750	7.100	7.100	32,684,625
2022-08-17	6.890	6.970	6.800	6.910	6.910	19,239,931
2022-08-16	6.910	6.940	6.810	6.890	6.890	18,551,228
2022-08-15	6.980	7.070	6.880	6.940	6.940	31,448,992
2022-08-12	7.270	7.520	7.060	7.120	7.120	60,343,208
2022-08-11	6.500	7.180	6.500	7.180	7.180	24,134,744
2022-08-10	6.780	6.960	6.500	6.530	6.530	21,814,458
2022-08-09	6.650	6.680	6.520	6.640	6.640	9,464,992
2022-08-08	6.730	6.800	6.540	6.660	6.660	9,862,941
2022-08-05	6.570	6.750	6.540	6.750	6.750	10,552,112

← NewerPage 17 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.