Visionox Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.510	6.640	6.460	6.570	6.570	8,768,512
2022-08-03	6.460	6.670	6.410	6.430	6.430	9,974,677
2022-08-02	6.650	6.820	6.380	6.480	6.480	28,593,988
2022-08-01	6.780	7.260	6.720	6.800	6.800	40,970,120
2022-07-29	6.790	6.790	6.600	6.600	6.600	7,789,959
2022-07-28	6.720	6.780	6.650	6.750	6.750	7,539,418
2022-07-27	6.630	6.720	6.600	6.700	6.700	5,565,827
2022-07-26	6.580	6.690	6.440	6.670	6.670	6,825,447
2022-07-25	6.600	6.690	6.540	6.570	6.570	7,457,466
2022-07-22	6.560	6.650	6.510	6.590	6.590	7,413,684
2022-07-21	6.480	6.680	6.440	6.600	6.600	9,293,872
2022-07-20	6.360	6.560	6.360	6.500	6.500	9,432,902
2022-07-19	6.210	6.370	6.150	6.350	6.350	8,677,680
2022-07-18	5.930	6.210	5.890	6.190	6.190	8,492,488
2022-07-15	6.070	6.130	5.830	5.950	5.950	10,120,520
2022-07-14	6.170	6.220	6.090	6.100	6.100	8,476,207
2022-07-13	6.220	6.250	6.150	6.190	6.190	6,072,984
2022-07-12	6.430	6.430	6.180	6.220	6.220	8,504,022
2022-07-11	6.450	6.550	6.320	6.370	6.370	9,622,223
2022-07-08	6.260	6.750	6.260	6.500	6.500	14,434,590
2022-07-07	6.230	6.380	6.200	6.300	6.300	7,810,994
2022-07-06	6.250	6.280	6.160	6.230	6.230	5,890,782
2022-07-05	6.310	6.400	6.130	6.220	6.220	9,548,275
2022-07-04	6.470	6.540	6.220	6.340	6.340	14,211,464
2022-07-01	6.880	7.110	6.550	6.570	6.570	19,338,485
2022-06-30	6.570	6.960	6.570	6.720	6.720	13,041,700
2022-06-29	6.750	6.870	6.540	6.540	6.540	8,645,827
2022-06-28	6.420	6.680	6.410	6.660	6.660	8,316,633
2022-06-27	6.490	6.580	6.420	6.420	6.420	6,129,957
2022-06-24	6.400	6.580	6.340	6.490	6.490	7,732,162
2022-06-23	6.200	6.400	6.180	6.380	6.380	7,029,228
2022-06-22	6.540	6.540	6.190	6.190	6.190	8,623,266
2022-06-21	6.550	6.620	6.360	6.440	6.440	8,413,932
2022-06-20	6.650	6.700	6.460	6.490	6.490	8,160,975
2022-06-17	6.630	6.690	6.490	6.600	6.600	6,047,575
2022-06-16	6.610	6.810	6.610	6.640	6.640	7,252,536
2022-06-15	6.410	6.830	6.400	6.640	6.640	16,276,690
2022-06-14	6.530	6.560	6.190	6.410	6.410	21,484,400
2022-06-13	6.600	6.660	6.530	6.590	6.590	7,045,576
2022-06-10	6.550	6.600	6.500	6.590	6.590	5,055,894
2022-06-09	6.650	6.700	6.520	6.550	6.550	5,637,500
2022-06-08	6.760	6.770	6.600	6.700	6.700	7,357,600
2022-06-07	6.760	6.770	6.590	6.710	6.710	7,126,932
2022-06-06	6.640	6.780	6.600	6.720	6.720	7,835,463
2022-06-02	6.370	6.650	6.370	6.630	6.630	8,861,834
2022-06-01	6.400	6.530	6.330	6.420	6.420	9,013,079
2022-05-31	6.170	6.480	6.130	6.410	6.410	15,140,194
2022-05-30	6.120	6.120	6.010	6.080	6.080	4,468,500
2022-05-27	6.130	6.170	5.990	6.030	6.030	3,974,999
2022-05-26	6.050	6.120	5.890	6.090	6.090	5,722,215
2022-05-25	6.030	6.100	5.960	6.050	6.050	5,048,500
2022-05-24	6.310	6.340	5.970	5.970	5.970	6,981,974
2022-05-23	6.220	6.340	6.150	6.300	6.300	6,752,948
2022-05-20	6.110	6.260	6.110	6.180	6.180	5,073,304
2022-05-19	5.950	6.110	5.920	6.110	6.110	4,702,092
2022-05-18	6.060	6.120	5.960	6.060	6.060	5,085,603
2022-05-17	5.990	6.050	5.860	5.980	5.980	3,888,038
2022-05-16	6.050	6.150	5.940	5.980	5.980	4,175,787
2022-05-13	6.060	6.100	5.950	6.030	6.030	3,319,682
2022-05-12	5.980	6.140	5.960	6.030	6.030	5,198,728

← NewerPage 18 of 21 · 1,212 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.