Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.960 | 6.150 | 5.950 | 5.970 | 5.970 | 7,445,937 |
| 2022-05-10 | 5.830 | 5.980 | 5.750 | 5.950 | 5.950 | 5,057,033 |
| 2022-05-09 | 5.830 | 5.980 | 5.820 | 5.840 | 5.840 | 3,618,333 |
| 2022-05-06 | 5.820 | 5.900 | 5.710 | 5.810 | 5.810 | 4,816,633 |
| 2022-05-05 | 5.930 | 5.970 | 5.790 | 5.900 | 5.900 | 6,777,656 |
| 2022-04-29 | 5.660 | 5.980 | 5.020 | 5.900 | 5.900 | 10,927,700 |
| 2022-04-28 | 5.650 | 5.720 | 5.470 | 5.570 | 5.570 | 6,159,010 |
| 2022-04-27 | 5.440 | 5.730 | 5.310 | 5.680 | 5.680 | 9,184,798 |
| 2022-04-26 | 5.800 | 5.870 | 5.480 | 5.480 | 5.480 | 8,583,891 |
| 2022-04-25 | 6.160 | 6.160 | 5.770 | 5.780 | 5.780 | 8,820,137 |
| 2022-04-22 | 6.300 | 6.390 | 6.170 | 6.220 | 6.220 | 5,415,687 |
| 2022-04-21 | 6.650 | 6.750 | 6.350 | 6.350 | 6.350 | 8,615,100 |
| 2022-04-20 | 6.700 | 7.200 | 6.630 | 6.740 | 6.740 | 11,691,584 |
| 2022-04-19 | 6.660 | 6.720 | 6.570 | 6.590 | 6.590 | 3,077,080 |
| 2022-04-18 | 6.640 | 6.680 | 6.560 | 6.640 | 6.640 | 2,793,602 |
| 2022-04-15 | 6.700 | 6.720 | 6.580 | 6.670 | 6.670 | 2,791,102 |
| 2022-04-14 | 6.680 | 6.790 | 6.680 | 6.740 | 6.740 | 2,579,800 |
| 2022-04-13 | 6.750 | 6.770 | 6.660 | 6.670 | 6.670 | 3,575,620 |
| 2022-04-12 | 6.510 | 6.840 | 6.460 | 6.790 | 6.790 | 6,891,602 |
| 2022-04-11 | 6.750 | 6.770 | 6.480 | 6.530 | 6.530 | 7,357,147 |
| 2022-04-08 | 6.950 | 6.980 | 6.750 | 6.770 | 6.770 | 6,476,652 |
| 2022-04-07 | 7.210 | 7.220 | 6.930 | 6.950 | 6.950 | 6,461,225 |
| 2022-04-06 | 7.130 | 7.220 | 7.080 | 7.210 | 7.210 | 4,766,700 |
| 2022-04-01 | 7.050 | 7.130 | 6.970 | 7.130 | 7.130 | 5,008,500 |
| 2022-03-31 | 7.200 | 7.240 | 7.080 | 7.090 | 7.090 | 5,503,339 |
| 2022-03-30 | 7.150 | 7.240 | 7.110 | 7.220 | 7.220 | 4,241,006 |
| 2022-03-29 | 7.180 | 7.210 | 7.020 | 7.090 | 7.090 | 5,384,202 |
| 2022-03-28 | 7.180 | 7.230 | 7.060 | 7.180 | 7.180 | 3,769,783 |
| 2022-03-25 | 7.250 | 7.320 | 7.220 | 7.220 | 7.220 | 3,501,498 |
| 2022-03-24 | 7.350 | 7.400 | 7.250 | 7.270 | 7.270 | 4,336,630 |
| 2022-03-23 | 7.450 | 7.510 | 7.410 | 7.420 | 7.420 | 4,320,031 |
| 2022-03-22 | 7.390 | 7.570 | 7.360 | 7.420 | 7.420 | 4,688,548 |
| 2022-03-21 | 7.560 | 7.600 | 7.340 | 7.420 | 7.420 | 6,315,779 |
| 2022-03-18 | 7.480 | 7.620 | 7.410 | 7.530 | 7.530 | 5,963,912 |
| 2022-03-17 | 7.450 | 7.550 | 7.350 | 7.390 | 7.390 | 6,842,300 |
| 2022-03-16 | 7.280 | 7.350 | 6.800 | 7.330 | 7.330 | 8,750,232 |
| 2022-03-15 | 7.530 | 7.570 | 7.110 | 7.160 | 7.160 | 7,629,239 |
| 2022-03-14 | 7.660 | 7.850 | 7.500 | 7.520 | 7.520 | 5,646,081 |
| 2022-03-11 | 7.500 | 7.700 | 7.340 | 7.670 | 7.670 | 6,219,472 |
| 2022-03-10 | 7.680 | 7.720 | 7.510 | 7.520 | 7.520 | 6,151,739 |
| 2022-03-09 | 7.840 | 7.880 | 7.270 | 7.500 | 7.500 | 9,336,294 |
| 2022-03-08 | 8.130 | 8.140 | 7.700 | 7.790 | 7.790 | 10,302,279 |
| 2022-03-07 | 8.190 | 8.210 | 8.080 | 8.120 | 8.120 | 4,773,059 |
| 2022-03-04 | 8.110 | 8.260 | 8.050 | 8.230 | 8.230 | 6,309,291 |
| 2022-03-03 | 8.240 | 8.240 | 8.090 | 8.110 | 8.110 | 5,379,600 |
| 2022-03-02 | 8.240 | 8.280 | 8.170 | 8.210 | 8.210 | 3,845,500 |
| 2022-03-01 | 8.350 | 8.440 | 8.240 | 8.290 | 8.290 | 4,058,872 |
| 2022-02-28 | 8.460 | 8.460 | 8.230 | 8.290 | 8.290 | 4,890,271 |
| 2022-02-25 | 8.360 | 8.510 | 8.340 | 8.410 | 8.410 | 6,070,855 |
| 2022-02-24 | 8.350 | 8.530 | 8.180 | 8.280 | 8.280 | 10,753,333 |
| 2022-02-23 | 8.260 | 8.780 | 8.220 | 8.470 | 8.470 | 11,472,667 |
| 2022-02-22 | 8.260 | 8.260 | 8.120 | 8.140 | 8.140 | 3,960,105 |
| 2022-02-21 | 8.270 | 8.330 | 8.220 | 8.290 | 8.290 | 3,980,458 |
| 2022-02-18 | 8.100 | 8.280 | 8.080 | 8.270 | 8.270 | 4,387,207 |
| 2022-02-17 | 8.200 | 8.240 | 8.120 | 8.140 | 8.140 | 3,685,366 |
| 2022-02-16 | 8.220 | 8.300 | 8.180 | 8.200 | 8.200 | 3,352,632 |
| 2022-02-15 | 8.170 | 8.230 | 8.120 | 8.180 | 8.180 | 2,730,300 |
| 2022-02-14 | 8.160 | 8.250 | 8.100 | 8.180 | 8.180 | 4,451,400 |
| 2022-02-11 | 8.250 | 8.320 | 8.190 | 8.210 | 8.210 | 4,042,038 |
| 2022-02-10 | 8.360 | 8.380 | 8.250 | 8.280 | 8.280 | 3,967,950 |
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.