Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.280 | 9.380 | 9.240 | 9.380 | 9.380 | 9,656,970 |
| 2025-07-23 | 9.350 | 9.400 | 9.260 | 9.290 | 9.290 | 13,266,054 |
| 2025-07-22 | 9.440 | 9.470 | 9.300 | 9.360 | 9.360 | 13,340,400 |
| 2025-07-21 | 9.330 | 9.440 | 9.300 | 9.430 | 9.430 | 12,039,604 |
| 2025-07-18 | 9.490 | 9.520 | 9.250 | 9.330 | 9.330 | 14,896,800 |
| 2025-07-17 | 9.240 | 9.500 | 9.210 | 9.490 | 9.490 | 17,815,202 |
| 2025-07-16 | 9.170 | 9.340 | 9.170 | 9.230 | 9.230 | 8,941,700 |
| 2025-07-15 | 9.310 | 9.400 | 9.140 | 9.200 | 9.200 | 14,157,002 |
| 2025-07-14 | 9.350 | 9.400 | 9.240 | 9.380 | 9.380 | 8,869,053 |
| 2025-07-11 | 9.390 | 9.440 | 9.300 | 9.370 | 9.370 | 11,108,957 |
| 2025-07-10 | 9.410 | 9.490 | 9.300 | 9.390 | 9.390 | 10,254,799 |
| 2025-07-09 | 9.500 | 9.550 | 9.380 | 9.410 | 9.410 | 10,698,095 |
| 2025-07-08 | 9.370 | 9.540 | 9.360 | 9.520 | 9.520 | 11,468,300 |
| 2025-07-07 | 9.360 | 9.400 | 9.260 | 9.380 | 9.380 | 8,766,300 |
| 2025-07-04 | 9.450 | 9.610 | 9.350 | 9.400 | 9.400 | 14,889,600 |
| 2025-07-03 | 9.360 | 9.550 | 9.330 | 9.510 | 9.510 | 13,560,336 |
| 2025-07-02 | 9.660 | 9.680 | 9.370 | 9.390 | 9.390 | 23,669,726 |
| 2025-07-01 | 9.740 | 9.790 | 9.590 | 9.720 | 9.720 | 20,643,252 |
| 2025-06-30 | 9.760 | 9.800 | 9.580 | 9.690 | 9.690 | 25,869,600 |
| 2025-06-27 | 9.650 | 9.770 | 9.520 | 9.760 | 9.760 | 35,042,600 |
| 2025-06-26 | 9.480 | 10.050 | 9.480 | 9.560 | 9.560 | 63,584,950 |
| 2025-06-25 | 9.020 | 9.470 | 9.020 | 9.360 | 9.360 | 46,384,319 |
| 2025-06-24 | 8.820 | 8.990 | 8.800 | 8.940 | 8.940 | 11,891,700 |
| 2025-06-23 | 8.640 | 8.810 | 8.600 | 8.810 | 8.810 | 8,276,600 |
| 2025-06-20 | 8.700 | 8.810 | 8.610 | 8.650 | 8.650 | 8,436,400 |
| 2025-06-19 | 8.870 | 9.000 | 8.730 | 8.760 | 8.760 | 12,668,194 |
| 2025-06-18 | 8.840 | 8.900 | 8.700 | 8.900 | 8.900 | 11,820,700 |
| 2025-06-17 | 8.920 | 8.990 | 8.840 | 8.860 | 8.860 | 9,028,633 |
| 2025-06-16 | 8.800 | 9.010 | 8.780 | 8.930 | 8.930 | 9,963,310 |
| 2025-06-13 | 8.950 | 8.980 | 8.800 | 8.860 | 8.860 | 13,552,800 |
| 2025-06-12 | 9.080 | 9.100 | 8.980 | 9.000 | 9.000 | 12,592,700 |
| 2025-06-11 | 9.090 | 9.240 | 9.060 | 9.090 | 9.090 | 12,139,000 |
| 2025-06-10 | 9.210 | 9.210 | 8.950 | 9.110 | 9.110 | 16,782,834 |
| 2025-06-09 | 9.180 | 9.220 | 9.130 | 9.190 | 9.190 | 14,071,651 |
| 2025-06-06 | 9.200 | 9.250 | 9.110 | 9.170 | 9.170 | 18,549,421 |
| 2025-06-05 | 9.410 | 9.480 | 9.150 | 9.260 | 9.260 | 51,124,979 |
| 2025-06-04 | 9.100 | 9.830 | 9.070 | 9.590 | 9.590 | 68,977,980 |
| 2025-06-03 | 8.830 | 9.090 | 8.830 | 8.940 | 8.940 | 11,525,945 |
| 2025-05-30 | 9.060 | 9.090 | 8.750 | 8.980 | 8.980 | 13,082,108 |
| 2025-05-29 | 8.940 | 9.140 | 8.900 | 9.120 | 9.120 | 10,375,122 |
| 2025-05-28 | 9.030 | 9.080 | 8.850 | 8.970 | 8.970 | 10,895,117 |
| 2025-05-27 | 9.100 | 9.100 | 8.960 | 9.030 | 9.030 | 11,636,000 |
| 2025-05-26 | 9.030 | 9.150 | 9.030 | 9.120 | 9.120 | 10,738,997 |
| 2025-05-23 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 14,732,800 |
| 2025-05-22 | 9.400 | 9.520 | 9.290 | 9.330 | 9.330 | 13,624,000 |
| 2025-05-21 | 9.630 | 9.670 | 9.400 | 9.410 | 9.410 | 23,998,193 |
| 2025-05-20 | 9.440 | 9.800 | 9.240 | 9.710 | 9.710 | 41,559,656 |
| 2025-05-19 | 9.130 | 9.450 | 9.020 | 9.340 | 9.340 | 27,307,830 |
| 2025-05-16 | 8.980 | 9.150 | 8.920 | 9.020 | 9.020 | 13,202,565 |
| 2025-05-15 | 9.130 | 9.300 | 8.960 | 9.030 | 9.030 | 17,765,800 |
| 2025-05-14 | 9.080 | 9.290 | 9.030 | 9.180 | 9.180 | 17,398,222 |
| 2025-05-13 | 9.220 | 9.340 | 9.070 | 9.080 | 9.080 | 16,969,200 |
| 2025-05-12 | 9.050 | 9.200 | 9.000 | 9.120 | 9.120 | 15,354,350 |
| 2025-05-09 | 9.090 | 9.160 | 8.910 | 8.950 | 8.950 | 15,651,300 |
| 2025-05-08 | 8.950 | 9.150 | 8.920 | 9.090 | 9.090 | 14,628,804 |
| 2025-05-07 | 9.060 | 9.140 | 8.880 | 8.990 | 8.990 | 19,507,999 |
| 2025-05-06 | 8.690 | 8.940 | 8.660 | 8.940 | 8.940 | 20,818,666 |
| 2025-04-30 | 8.420 | 8.700 | 8.400 | 8.600 | 8.600 | 20,959,600 |
| 2025-04-29 | 8.320 | 8.460 | 8.250 | 8.330 | 8.330 | 10,431,700 |
| 2025-04-28 | 8.460 | 8.500 | 8.310 | 8.360 | 8.360 | 11,319,000 |
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.