Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.260 | 8.260 | 8.000 | 8.060 | 8.060 | 10,702,100 |
| 2026-04-22 | 8.200 | 8.270 | 8.180 | 8.240 | 8.240 | 8,351,963 |
| 2026-04-21 | 8.330 | 8.330 | 8.150 | 8.240 | 8.240 | 13,406,800 |
| 2026-04-20 | 8.210 | 8.350 | 8.190 | 8.320 | 8.320 | 12,339,770 |
| 2026-04-17 | 8.180 | 8.280 | 8.140 | 8.210 | 8.210 | 10,332,340 |
| 2026-04-16 | 8.170 | 8.250 | 8.120 | 8.190 | 8.190 | 10,203,340 |
| 2026-04-15 | 8.070 | 8.250 | 8.050 | 8.130 | 8.130 | 13,124,000 |
| 2026-04-14 | 8.120 | 8.120 | 7.970 | 8.040 | 8.040 | 9,357,600 |
| 2026-04-13 | 8.100 | 8.150 | 7.980 | 8.030 | 8.030 | 10,185,100 |
| 2026-04-10 | 8.020 | 8.280 | 8.010 | 8.150 | 8.150 | 17,383,359 |
| 2026-04-09 | 7.890 | 8.010 | 7.870 | 7.910 | 7.910 | 10,371,470 |
| 2026-04-08 | 7.750 | 8.020 | 7.730 | 8.000 | 8.000 | 18,056,320 |
| 2026-04-07 | 7.550 | 7.660 | 7.550 | 7.600 | 7.600 | 7,770,100 |
| 2026-04-03 | 7.690 | 7.770 | 7.540 | 7.540 | 7.540 | 9,862,700 |
| 2026-04-02 | 7.700 | 7.820 | 7.570 | 7.700 | 7.700 | 13,690,570 |
| 2026-04-01 | 7.710 | 7.780 | 7.620 | 7.740 | 7.740 | 8,185,400 |
| 2026-03-31 | 7.690 | 7.770 | 7.580 | 7.590 | 7.590 | 9,347,600 |
| 2026-03-30 | 7.660 | 7.760 | 7.580 | 7.750 | 7.750 | 7,256,900 |
| 2026-03-27 | 7.600 | 7.820 | 7.550 | 7.780 | 7.780 | 7,863,800 |
| 2026-03-26 | 7.840 | 7.850 | 7.670 | 7.700 | 7.700 | 9,125,800 |
| 2026-03-25 | 7.800 | 7.910 | 7.770 | 7.860 | 7.860 | 11,018,170 |
| 2026-03-24 | 7.670 | 7.790 | 7.540 | 7.760 | 7.760 | 13,381,790 |
| 2026-03-23 | 7.900 | 7.900 | 7.520 | 7.530 | 7.530 | 22,131,500 |
| 2026-03-20 | 8.270 | 8.310 | 8.060 | 8.070 | 8.070 | 13,591,060 |
| 2026-03-19 | 8.260 | 8.330 | 8.170 | 8.200 | 8.200 | 11,865,300 |
| 2026-03-18 | 8.350 | 8.420 | 8.260 | 8.380 | 8.380 | 9,614,290 |
| 2026-03-17 | 8.550 | 8.560 | 8.330 | 8.340 | 8.340 | 13,124,760 |
| 2026-03-16 | 8.480 | 8.570 | 8.330 | 8.490 | 8.490 | 11,284,500 |
| 2026-03-13 | 8.580 | 8.670 | 8.450 | 8.510 | 8.510 | 13,851,700 |
| 2026-03-12 | 8.500 | 8.640 | 8.420 | 8.590 | 8.590 | 14,034,480 |
| 2026-03-11 | 8.490 | 8.570 | 8.460 | 8.490 | 8.490 | 13,013,910 |
| 2026-03-10 | 8.440 | 8.540 | 8.410 | 8.500 | 8.500 | 14,335,760 |
| 2026-03-09 | 8.380 | 8.390 | 8.160 | 8.380 | 8.380 | 23,632,730 |
| 2026-03-06 | 8.550 | 8.620 | 8.430 | 8.530 | 8.530 | 22,298,141 |
| 2026-03-05 | 8.460 | 8.840 | 8.450 | 8.700 | 8.700 | 33,089,930 |
| 2026-03-04 | 8.390 | 8.480 | 8.300 | 8.320 | 8.320 | 20,698,609 |
| 2026-03-03 | 8.960 | 9.010 | 8.450 | 8.470 | 8.470 | 33,218,141 |
| 2026-03-02 | 9.070 | 9.180 | 8.930 | 8.950 | 8.950 | 23,444,609 |
| 2026-02-27 | 9.190 | 9.220 | 9.080 | 9.220 | 9.220 | 14,513,430 |
| 2026-02-26 | 9.160 | 9.250 | 9.100 | 9.210 | 9.210 | 17,061,980 |
| 2026-02-25 | 9.070 | 9.190 | 9.040 | 9.170 | 9.170 | 17,945,289 |
| 2026-02-24 | 9.300 | 9.300 | 9.080 | 9.090 | 9.090 | 21,876,881 |
| 2026-02-13 | 8.840 | 9.260 | 8.760 | 8.950 | 8.950 | 25,918,869 |
| 2026-02-12 | 9.000 | 9.050 | 8.810 | 8.820 | 8.820 | 16,852,740 |
| 2026-02-11 | 9.180 | 9.270 | 8.980 | 8.990 | 8.990 | 20,723,400 |
| 2026-02-10 | 9.110 | 9.390 | 9.070 | 9.140 | 9.140 | 32,575,010 |
| 2026-02-09 | 8.810 | 8.990 | 8.810 | 8.890 | 8.890 | 13,503,970 |
| 2026-02-06 | 8.770 | 8.840 | 8.710 | 8.750 | 8.750 | 10,307,750 |
| 2026-02-05 | 8.800 | 8.870 | 8.750 | 8.820 | 8.820 | 10,069,900 |
| 2026-02-04 | 8.750 | 8.880 | 8.710 | 8.860 | 8.860 | 14,152,840 |
| 2026-02-03 | 8.670 | 8.780 | 8.570 | 8.770 | 8.770 | 14,296,300 |
| 2026-02-02 | 8.660 | 8.770 | 8.520 | 8.540 | 8.540 | 15,341,640 |
| 2026-01-30 | 8.780 | 8.840 | 8.580 | 8.690 | 8.690 | 19,665,930 |
| 2026-01-29 | 8.940 | 9.070 | 8.820 | 8.850 | 8.850 | 18,615,359 |
| 2026-01-28 | 9.140 | 9.230 | 8.980 | 9.000 | 9.000 | 19,053,609 |
| 2026-01-27 | 9.000 | 9.220 | 8.910 | 9.180 | 9.180 | 25,027,711 |
| 2026-01-26 | 9.260 | 9.330 | 8.960 | 9.050 | 9.050 | 25,004,150 |
| 2026-01-23 | 9.000 | 9.330 | 8.970 | 9.290 | 9.290 | 35,708,340 |
| 2026-01-22 | 8.990 | 9.050 | 8.900 | 9.010 | 9.010 | 14,803,000 |
| 2026-01-21 | 8.890 | 8.980 | 8.840 | 8.940 | 8.940 | 15,066,200 |
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.