Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 8.280 | 8.380 | 8.230 | 8.340 | 8.340 | 4,605,738 |
| 2022-02-08 | 8.250 | 8.320 | 8.110 | 8.290 | 8.290 | 5,279,069 |
| 2022-02-07 | 8.090 | 8.390 | 8.090 | 8.220 | 8.220 | 8,530,425 |
| 2022-01-28 | 8.150 | 8.240 | 7.990 | 8.080 | 8.080 | 6,657,601 |
| 2022-01-27 | 8.260 | 8.280 | 8.000 | 8.000 | 8.000 | 7,611,567 |
| 2022-01-26 | 8.250 | 8.360 | 8.150 | 8.210 | 8.210 | 4,527,306 |
| 2022-01-25 | 8.650 | 8.670 | 8.250 | 8.250 | 8.250 | 8,465,162 |
| 2022-01-24 | 8.770 | 8.850 | 8.630 | 8.650 | 8.650 | 5,518,056 |
| 2022-01-21 | 8.990 | 9.040 | 8.780 | 8.780 | 8.780 | 6,844,217 |
| 2022-01-20 | 9.100 | 9.110 | 8.890 | 8.990 | 8.990 | 5,778,986 |
| 2022-01-19 | 9.160 | 9.260 | 8.980 | 9.070 | 9.070 | 6,617,300 |
| 2022-01-18 | 9.390 | 9.400 | 9.160 | 9.180 | 9.180 | 5,653,548 |
| 2022-01-17 | 9.190 | 9.390 | 9.170 | 9.330 | 9.330 | 6,697,950 |
| 2022-01-14 | 9.140 | 9.300 | 9.140 | 9.200 | 9.200 | 4,849,133 |
| 2022-01-13 | 9.310 | 9.360 | 9.140 | 9.170 | 9.170 | 7,764,555 |
| 2022-01-12 | 8.960 | 9.600 | 8.940 | 9.350 | 9.350 | 15,033,047 |
| 2022-01-11 | 9.320 | 9.360 | 8.950 | 8.960 | 8.960 | 13,315,390 |
| 2022-01-10 | 9.420 | 9.460 | 9.290 | 9.400 | 9.400 | 6,766,000 |
| 2022-01-07 | 9.450 | 9.630 | 9.390 | 9.420 | 9.420 | 7,566,885 |
| 2022-01-06 | 9.400 | 9.450 | 9.330 | 9.400 | 9.400 | 5,806,800 |
| 2022-01-05 | 9.480 | 9.570 | 9.320 | 9.450 | 9.450 | 8,137,200 |
| 2022-01-04 | 9.260 | 9.490 | 9.230 | 9.470 | 9.470 | 9,042,192 |
| 2021-12-31 | 9.370 | 9.430 | 9.260 | 9.280 | 9.280 | 5,909,338 |
| 2021-12-30 | 9.230 | 9.500 | 9.210 | 9.360 | 9.360 | 8,496,840 |
| 2021-12-29 | 9.260 | 9.300 | 9.110 | 9.300 | 9.300 | 7,751,447 |
| 2021-12-28 | 9.200 | 9.270 | 9.110 | 9.220 | 9.220 | 7,789,502 |
| 2021-12-27 | 9.260 | 9.320 | 9.100 | 9.200 | 9.200 | 11,416,300 |
| 2021-12-24 | 9.900 | 9.900 | 9.310 | 9.340 | 9.340 | 26,222,938 |
| 2021-12-23 | 9.180 | 9.240 | 9.120 | 9.170 | 9.170 | 6,898,649 |
| 2021-12-22 | 9.280 | 9.400 | 9.210 | 9.250 | 9.250 | 7,670,600 |
| 2021-12-21 | 9.140 | 9.270 | 9.110 | 9.260 | 9.260 | 6,338,083 |
| 2021-12-20 | 9.270 | 9.270 | 9.090 | 9.110 | 9.110 | 8,656,801 |
| 2021-12-17 | 9.290 | 9.380 | 9.210 | 9.270 | 9.270 | 9,866,825 |
| 2021-12-16 | 9.500 | 9.500 | 9.240 | 9.310 | 9.310 | 15,197,699 |
| 2021-12-15 | 9.070 | 9.520 | 9.070 | 9.400 | 9.400 | 25,484,448 |
| 2021-12-14 | 8.880 | 9.390 | 8.850 | 9.120 | 9.120 | 22,769,419 |
| 2021-12-13 | 8.930 | 8.980 | 8.740 | 8.770 | 8.770 | 13,153,588 |
| 2021-12-10 | 9.210 | 9.240 | 8.850 | 8.850 | 8.850 | 31,570,339 |
| 2021-12-09 | 8.590 | 9.450 | 8.570 | 9.260 | 9.260 | 40,886,149 |
| 2021-12-08 | 8.530 | 8.600 | 8.400 | 8.590 | 8.590 | 5,578,989 |
| 2021-12-07 | 8.620 | 8.710 | 8.500 | 8.520 | 8.520 | 4,876,017 |
| 2021-12-06 | 8.860 | 8.860 | 8.640 | 8.660 | 8.660 | 6,260,900 |
| 2021-12-03 | 8.830 | 8.900 | 8.790 | 8.870 | 8.870 | 5,327,274 |
| 2021-12-02 | 8.960 | 8.980 | 8.780 | 8.870 | 8.870 | 7,464,822 |
| 2021-12-01 | 8.870 | 8.870 | 8.670 | 8.830 | 8.830 | 6,875,079 |
| 2021-11-30 | 8.560 | 9.020 | 8.540 | 8.800 | 8.800 | 11,310,636 |
| 2021-11-29 | 8.580 | 8.750 | 8.460 | 8.560 | 8.560 | 8,156,187 |
| 2021-11-26 | 8.600 | 8.600 | 8.440 | 8.490 | 8.490 | 5,049,247 |
| 2021-11-25 | 8.710 | 8.710 | 8.590 | 8.590 | 8.590 | 5,212,570 |
| 2021-11-24 | 8.730 | 8.770 | 8.690 | 8.710 | 8.710 | 3,605,198 |
| 2021-11-23 | 8.790 | 8.870 | 8.690 | 8.730 | 8.730 | 5,383,726 |
| 2021-11-22 | 8.680 | 8.900 | 8.680 | 8.830 | 8.830 | 7,298,532 |
| 2021-11-19 | 8.800 | 8.800 | 8.590 | 8.680 | 8.680 | 6,837,100 |
| 2021-11-18 | 8.790 | 8.900 | 8.760 | 8.800 | 8.800 | 6,798,583 |
| 2021-11-17 | 8.680 | 8.800 | 8.620 | 8.770 | 8.770 | 6,019,725 |
| 2021-11-16 | 8.700 | 8.800 | 8.620 | 8.710 | 8.710 | 8,484,795 |
| 2021-11-15 | 8.480 | 8.820 | 8.480 | 8.730 | 8.730 | 10,316,217 |
| 2021-11-12 | 8.520 | 8.550 | 8.400 | 8.460 | 8.460 | 5,732,478 |
| 2021-11-11 | 8.210 | 8.650 | 8.190 | 8.530 | 8.530 | 10,916,932 |
| 2021-11-10 | 8.100 | 8.330 | 8.050 | 8.260 | 8.260 | 7,187,449 |
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.