Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.940 | 9.000 | 8.830 | 8.890 | 8.890 | 15,381,450 |
| 2026-01-19 | 8.890 | 9.020 | 8.800 | 8.960 | 8.960 | 17,844,090 |
| 2026-01-16 | 8.830 | 8.890 | 8.730 | 8.880 | 8.880 | 22,194,973 |
| 2026-01-15 | 8.870 | 8.970 | 8.820 | 8.870 | 8.870 | 17,550,500 |
| 2026-01-14 | 8.800 | 9.000 | 8.750 | 8.870 | 8.870 | 28,409,298 |
| 2026-01-13 | 9.060 | 9.100 | 8.830 | 8.850 | 8.850 | 23,279,158 |
| 2026-01-12 | 8.920 | 9.090 | 8.870 | 9.060 | 9.060 | 29,566,331 |
| 2026-01-09 | 8.890 | 9.080 | 8.830 | 8.910 | 8.910 | 22,789,351 |
| 2026-01-08 | 8.790 | 8.920 | 8.730 | 8.880 | 8.880 | 17,257,202 |
| 2026-01-07 | 8.960 | 9.050 | 8.800 | 8.820 | 8.820 | 20,909,239 |
| 2026-01-06 | 8.700 | 9.050 | 8.680 | 8.980 | 8.980 | 32,400,681 |
| 2026-01-05 | 8.610 | 8.830 | 8.550 | 8.750 | 8.750 | 21,931,419 |
| 2025-12-31 | 8.510 | 8.680 | 8.390 | 8.620 | 8.620 | 18,692,705 |
| 2025-12-30 | 8.470 | 8.500 | 8.400 | 8.420 | 8.420 | 12,286,518 |
| 2025-12-29 | 8.590 | 8.620 | 8.470 | 8.490 | 8.490 | 14,702,800 |
| 2025-12-26 | 8.590 | 8.600 | 8.540 | 8.580 | 8.580 | 9,908,173 |
| 2025-12-25 | 8.600 | 8.640 | 8.520 | 8.610 | 8.610 | 9,449,293 |
| 2025-12-24 | 8.510 | 8.680 | 8.500 | 8.590 | 8.590 | 9,250,649 |
| 2025-12-23 | 8.550 | 8.610 | 8.510 | 8.520 | 8.520 | 9,961,414 |
| 2025-12-22 | 8.680 | 8.720 | 8.580 | 8.590 | 8.590 | 16,187,767 |
| 2025-12-19 | 8.730 | 8.870 | 8.660 | 8.680 | 8.680 | 24,597,803 |
| 2025-12-18 | 8.410 | 8.530 | 8.400 | 8.460 | 8.460 | 8,684,937 |
| 2025-12-17 | 8.480 | 8.520 | 8.310 | 8.510 | 8.510 | 14,277,389 |
| 2025-12-16 | 8.590 | 8.590 | 8.410 | 8.440 | 8.440 | 14,034,267 |
| 2025-12-15 | 8.660 | 8.690 | 8.580 | 8.610 | 8.610 | 10,024,601 |
| 2025-12-12 | 8.660 | 8.750 | 8.570 | 8.700 | 8.700 | 10,718,400 |
| 2025-12-11 | 8.860 | 8.880 | 8.680 | 8.700 | 8.700 | 13,075,192 |
| 2025-12-10 | 8.880 | 8.900 | 8.750 | 8.840 | 8.840 | 13,151,761 |
| 2025-12-09 | 8.950 | 9.000 | 8.840 | 8.880 | 8.880 | 16,702,343 |
| 2025-12-08 | 9.100 | 9.150 | 8.930 | 8.970 | 8.970 | 22,355,181 |
| 2025-12-05 | 8.930 | 9.090 | 8.860 | 9.070 | 9.070 | 13,814,174 |
| 2025-12-04 | 9.220 | 9.250 | 8.950 | 9.010 | 9.010 | 22,672,337 |
| 2025-12-03 | 9.250 | 9.450 | 9.100 | 9.310 | 9.310 | 27,244,824 |
| 2025-12-02 | 9.250 | 9.410 | 9.210 | 9.250 | 9.250 | 22,808,668 |
| 2025-12-01 | 9.000 | 9.420 | 8.910 | 9.310 | 9.310 | 37,012,567 |
| 2025-11-28 | 9.000 | 9.000 | 8.900 | 8.960 | 8.960 | 16,717,053 |
| 2025-11-27 | 8.740 | 9.120 | 8.710 | 8.970 | 8.970 | 28,762,046 |
| 2025-11-26 | 9.010 | 9.150 | 8.800 | 8.820 | 8.820 | 18,697,003 |
| 2025-11-25 | 8.880 | 9.030 | 8.840 | 8.930 | 8.930 | 17,421,949 |
| 2025-11-24 | 8.740 | 8.950 | 8.670 | 8.870 | 8.870 | 17,418,452 |
| 2025-11-21 | 9.100 | 9.110 | 8.750 | 8.770 | 8.770 | 28,785,521 |
| 2025-11-20 | 9.160 | 9.420 | 9.080 | 9.230 | 9.230 | 26,020,118 |
| 2025-11-19 | 9.470 | 9.470 | 9.160 | 9.160 | 9.160 | 29,651,013 |
| 2025-11-18 | 9.430 | 9.700 | 9.340 | 9.520 | 9.520 | 31,822,488 |
| 2025-11-17 | 9.780 | 9.780 | 9.340 | 9.450 | 9.450 | 48,648,063 |
| 2025-11-14 | 9.610 | 10.080 | 9.480 | 9.700 | 9.700 | 57,217,034 |
| 2025-11-13 | 9.800 | 10.000 | 9.430 | 9.660 | 9.660 | 81,037,740 |
| 2025-11-12 | 11.280 | 11.280 | 10.000 | 10.100 | 10.100 | 133,073,522 |
| 2025-11-11 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 7,727,861 |
| 2025-11-10 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 7,819,762 |
| 2025-11-07 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2025-11-06 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2025-11-05 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2025-11-04 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2025-11-03 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2025-10-31 | 8.380 | 8.550 | 8.330 | 8.470 | 8.470 | 17,451,300 |
| 2025-10-30 | 8.330 | 8.410 | 8.250 | 8.330 | 8.330 | 13,443,045 |
| 2025-10-29 | 8.540 | 8.540 | 8.310 | 8.360 | 8.360 | 15,630,927 |
| 2025-10-28 | 8.520 | 8.520 | 8.420 | 8.460 | 8.460 | 12,675,180 |
| 2025-10-27 | 8.680 | 8.700 | 8.450 | 8.510 | 8.510 | 27,632,050 |
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.