Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.740 | 8.850 | 8.670 | 8.830 | 8.830 | 10,734,600 |
| 2025-10-23 | 8.700 | 8.770 | 8.590 | 8.690 | 8.690 | 9,275,554 |
| 2025-10-22 | 8.720 | 8.790 | 8.650 | 8.760 | 8.760 | 13,319,335 |
| 2025-10-21 | 8.450 | 9.210 | 8.410 | 8.860 | 8.860 | 26,245,797 |
| 2025-10-20 | 8.480 | 8.530 | 8.420 | 8.460 | 8.460 | 9,581,615 |
| 2025-10-17 | 8.610 | 8.630 | 8.400 | 8.410 | 8.410 | 9,999,652 |
| 2025-10-16 | 8.680 | 8.720 | 8.580 | 8.600 | 8.600 | 8,839,686 |
| 2025-10-15 | 8.630 | 8.770 | 8.580 | 8.720 | 8.720 | 10,282,443 |
| 2025-10-14 | 8.800 | 8.900 | 8.590 | 8.610 | 8.610 | 15,795,040 |
| 2025-10-13 | 8.560 | 8.800 | 8.370 | 8.790 | 8.790 | 16,161,334 |
| 2025-10-10 | 9.050 | 9.060 | 8.850 | 8.870 | 8.870 | 23,397,928 |
| 2025-10-09 | 9.150 | 9.280 | 9.150 | 9.150 | 9.150 | 17,033,976 |
| 2025-09-30 | 9.270 | 9.470 | 9.150 | 9.190 | 9.190 | 15,153,100 |
| 2025-09-29 | 9.250 | 9.280 | 9.070 | 9.230 | 9.230 | 14,437,103 |
| 2025-09-26 | 9.590 | 9.600 | 9.250 | 9.260 | 9.260 | 20,072,423 |
| 2025-09-25 | 9.610 | 9.780 | 9.540 | 9.670 | 9.670 | 21,948,039 |
| 2025-09-24 | 9.460 | 9.680 | 9.330 | 9.670 | 9.670 | 22,893,598 |
| 2025-09-23 | 9.550 | 9.550 | 9.150 | 9.340 | 9.340 | 20,909,712 |
| 2025-09-22 | 9.610 | 9.680 | 9.500 | 9.600 | 9.600 | 13,450,300 |
| 2025-09-19 | 9.580 | 9.840 | 9.520 | 9.610 | 9.610 | 18,744,757 |
| 2025-09-18 | 9.750 | 9.980 | 9.540 | 9.680 | 9.680 | 28,180,386 |
| 2025-09-17 | 9.550 | 10.220 | 9.500 | 9.830 | 9.830 | 43,965,115 |
| 2025-09-16 | 9.440 | 9.510 | 9.360 | 9.510 | 9.510 | 12,240,904 |
| 2025-09-15 | 9.590 | 9.590 | 9.440 | 9.450 | 9.450 | 11,464,844 |
| 2025-09-12 | 9.550 | 9.650 | 9.500 | 9.590 | 9.590 | 14,777,450 |
| 2025-09-11 | 9.400 | 9.600 | 9.280 | 9.600 | 9.600 | 17,563,652 |
| 2025-09-10 | 9.400 | 9.520 | 9.350 | 9.400 | 9.400 | 13,509,285 |
| 2025-09-09 | 9.770 | 9.770 | 9.400 | 9.430 | 9.430 | 24,658,600 |
| 2025-09-08 | 9.950 | 10.020 | 9.740 | 9.790 | 9.790 | 24,108,900 |
| 2025-09-05 | 9.860 | 10.000 | 9.730 | 10.000 | 10.000 | 21,443,704 |
| 2025-09-04 | 9.860 | 10.190 | 9.590 | 9.730 | 9.730 | 27,421,130 |
| 2025-09-03 | 10.030 | 10.170 | 9.750 | 9.820 | 9.820 | 21,407,336 |
| 2025-09-02 | 10.360 | 10.400 | 9.870 | 10.020 | 10.020 | 28,329,800 |
| 2025-09-01 | 10.380 | 10.460 | 10.250 | 10.350 | 10.350 | 16,695,894 |
| 2025-08-29 | 10.510 | 10.510 | 10.300 | 10.380 | 10.380 | 18,717,168 |
| 2025-08-28 | 10.280 | 10.490 | 10.050 | 10.490 | 10.490 | 27,224,025 |
| 2025-08-27 | 10.620 | 10.720 | 10.290 | 10.290 | 10.290 | 27,931,542 |
| 2025-08-26 | 10.220 | 10.740 | 10.220 | 10.630 | 10.630 | 33,771,202 |
| 2025-08-25 | 10.540 | 10.550 | 10.300 | 10.370 | 10.370 | 26,461,401 |
| 2025-08-22 | 10.400 | 10.480 | 10.300 | 10.480 | 10.480 | 27,229,815 |
| 2025-08-21 | 10.400 | 10.620 | 10.310 | 10.400 | 10.400 | 33,845,600 |
| 2025-08-20 | 10.010 | 10.560 | 9.930 | 10.390 | 10.390 | 43,042,252 |
| 2025-08-19 | 9.920 | 10.160 | 9.920 | 10.070 | 10.070 | 30,158,558 |
| 2025-08-18 | 9.960 | 10.040 | 9.800 | 9.900 | 9.900 | 32,866,439 |
| 2025-08-15 | 9.640 | 10.190 | 9.600 | 9.940 | 9.940 | 41,505,475 |
| 2025-08-14 | 9.760 | 9.930 | 9.570 | 9.610 | 9.610 | 22,811,800 |
| 2025-08-13 | 9.700 | 9.720 | 9.600 | 9.690 | 9.690 | 12,134,950 |
| 2025-08-12 | 9.660 | 9.770 | 9.620 | 9.680 | 9.680 | 13,469,278 |
| 2025-08-11 | 9.430 | 9.770 | 9.400 | 9.690 | 9.690 | 21,911,946 |
| 2025-08-08 | 9.550 | 9.580 | 9.400 | 9.450 | 9.450 | 13,277,388 |
| 2025-08-07 | 9.650 | 9.810 | 9.550 | 9.600 | 9.600 | 19,801,355 |
| 2025-08-06 | 9.580 | 9.650 | 9.500 | 9.630 | 9.630 | 13,340,593 |
| 2025-08-05 | 9.490 | 9.600 | 9.480 | 9.590 | 9.590 | 12,397,954 |
| 2025-08-04 | 9.350 | 9.480 | 9.290 | 9.480 | 9.480 | 11,540,100 |
| 2025-08-01 | 9.360 | 9.550 | 9.350 | 9.440 | 9.440 | 12,213,800 |
| 2025-07-31 | 9.540 | 9.690 | 9.390 | 9.430 | 9.430 | 14,028,001 |
| 2025-07-30 | 9.630 | 9.690 | 9.530 | 9.600 | 9.600 | 12,967,490 |
| 2025-07-29 | 9.640 | 9.690 | 9.540 | 9.660 | 9.660 | 11,812,340 |
| 2025-07-28 | 9.500 | 9.730 | 9.410 | 9.640 | 9.640 | 18,939,000 |
| 2025-07-25 | 9.390 | 9.550 | 9.350 | 9.510 | 9.510 | 15,179,501 |
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.