Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.410 | 8.570 | 8.410 | 8.460 | 8.460 | 13,821,300 |
| 2025-04-24 | 8.950 | 8.970 | 8.430 | 8.470 | 8.470 | 29,409,700 |
| 2025-04-23 | 8.550 | 8.630 | 8.500 | 8.560 | 8.560 | 13,437,338 |
| 2025-04-22 | 8.540 | 8.540 | 8.430 | 8.460 | 8.460 | 9,060,038 |
| 2025-04-21 | 8.420 | 8.550 | 8.310 | 8.540 | 8.540 | 12,923,600 |
| 2025-04-18 | 8.350 | 8.430 | 8.300 | 8.420 | 8.420 | 10,572,141 |
| 2025-04-17 | 8.300 | 8.500 | 8.250 | 8.320 | 8.320 | 11,429,600 |
| 2025-04-16 | 8.490 | 8.530 | 8.220 | 8.360 | 8.360 | 14,403,100 |
| 2025-04-15 | 8.550 | 8.610 | 8.450 | 8.530 | 8.530 | 13,009,238 |
| 2025-04-14 | 8.800 | 8.830 | 8.510 | 8.570 | 8.570 | 18,374,000 |
| 2025-04-11 | 8.200 | 8.680 | 8.160 | 8.420 | 8.420 | 23,084,030 |
| 2025-04-10 | 8.280 | 8.540 | 8.280 | 8.300 | 8.300 | 23,385,800 |
| 2025-04-09 | 7.710 | 8.210 | 7.200 | 8.120 | 8.120 | 31,802,992 |
| 2025-04-08 | 8.060 | 8.340 | 7.700 | 7.880 | 7.880 | 35,050,903 |
| 2025-04-07 | 8.510 | 8.710 | 8.240 | 8.240 | 8.240 | 21,330,900 |
| 2025-04-03 | 9.100 | 9.270 | 9.090 | 9.160 | 9.160 | 12,389,900 |
| 2025-04-02 | 9.200 | 9.360 | 9.150 | 9.250 | 9.250 | 17,656,450 |
| 2025-04-01 | 9.560 | 9.670 | 8.810 | 9.200 | 9.200 | 35,243,500 |
| 2025-03-31 | 9.560 | 9.710 | 9.410 | 9.540 | 9.540 | 17,100,131 |
| 2025-03-28 | 9.780 | 9.790 | 9.600 | 9.610 | 9.610 | 13,907,901 |
| 2025-03-27 | 9.800 | 9.860 | 9.680 | 9.750 | 9.750 | 18,261,830 |
| 2025-03-26 | 9.600 | 9.940 | 9.580 | 9.870 | 9.870 | 22,178,495 |
| 2025-03-25 | 10.040 | 10.080 | 9.650 | 9.650 | 9.650 | 27,585,862 |
| 2025-03-24 | 9.990 | 10.100 | 9.800 | 10.040 | 10.040 | 38,002,983 |
| 2025-03-21 | 10.490 | 10.570 | 10.000 | 10.030 | 10.030 | 81,968,623 |
| 2025-03-20 | 12.280 | 12.280 | 11.030 | 11.070 | 11.070 | 59,220,547 |
| 2025-03-19 | 12.700 | 12.740 | 12.210 | 12.250 | 12.250 | 40,123,500 |
| 2025-03-18 | 12.930 | 13.220 | 12.610 | 12.710 | 12.710 | 51,200,855 |
| 2025-03-17 | 12.500 | 12.920 | 12.410 | 12.790 | 12.790 | 52,753,829 |
| 2025-03-14 | 12.680 | 12.890 | 12.320 | 12.380 | 12.380 | 51,245,518 |
| 2025-03-13 | 11.880 | 12.500 | 11.540 | 12.310 | 12.310 | 58,110,072 |
| 2025-03-12 | 11.870 | 12.100 | 11.830 | 11.900 | 11.900 | 26,796,222 |
| 2025-03-11 | 11.600 | 11.960 | 11.580 | 11.740 | 11.740 | 23,072,701 |
| 2025-03-10 | 12.090 | 12.090 | 11.740 | 11.870 | 11.870 | 28,639,469 |
| 2025-03-07 | 12.100 | 12.700 | 11.940 | 12.160 | 12.160 | 46,815,652 |
| 2025-03-06 | 12.130 | 12.500 | 12.000 | 12.270 | 12.270 | 42,877,631 |
| 2025-03-05 | 11.590 | 12.190 | 11.540 | 12.120 | 12.120 | 38,891,101 |
| 2025-03-04 | 11.400 | 11.650 | 11.310 | 11.630 | 11.630 | 23,654,695 |
| 2025-03-03 | 11.860 | 12.090 | 11.400 | 11.540 | 11.540 | 42,214,513 |
| 2025-02-28 | 12.060 | 12.560 | 11.850 | 11.920 | 11.920 | 39,444,575 |
| 2025-02-27 | 12.530 | 12.650 | 12.210 | 12.220 | 12.220 | 47,496,512 |
| 2025-02-26 | 12.960 | 13.000 | 12.340 | 12.650 | 12.650 | 69,212,948 |
| 2025-02-25 | 12.010 | 13.120 | 11.930 | 12.740 | 12.740 | 86,339,551 |
| 2025-02-24 | 11.300 | 12.580 | 10.900 | 12.170 | 12.170 | 86,391,059 |
| 2025-02-21 | 11.700 | 11.750 | 11.410 | 11.440 | 11.440 | 52,106,443 |
| 2025-02-20 | 11.200 | 12.230 | 11.130 | 11.790 | 11.790 | 70,933,964 |
| 2025-02-19 | 11.010 | 11.280 | 11.010 | 11.170 | 11.170 | 34,980,968 |
| 2025-02-18 | 11.350 | 11.580 | 11.110 | 11.200 | 11.200 | 53,654,563 |
| 2025-02-17 | 11.220 | 11.610 | 11.010 | 11.170 | 11.170 | 57,309,228 |
| 2025-02-14 | 11.160 | 11.580 | 11.160 | 11.500 | 11.500 | 62,625,784 |
| 2025-02-13 | 11.130 | 11.600 | 10.720 | 11.150 | 11.150 | 76,642,221 |
| 2025-02-12 | 10.510 | 11.270 | 10.330 | 11.130 | 11.130 | 74,343,509 |
| 2025-02-11 | 10.730 | 11.000 | 10.470 | 10.650 | 10.650 | 43,243,688 |
| 2025-02-10 | 10.370 | 10.890 | 10.300 | 10.700 | 10.700 | 50,987,049 |
| 2025-02-07 | 10.140 | 10.480 | 10.050 | 10.390 | 10.390 | 73,826,806 |
| 2025-02-06 | 9.190 | 10.130 | 9.130 | 10.130 | 10.130 | 59,659,793 |
| 2025-02-05 | 9.180 | 9.270 | 8.980 | 9.210 | 9.210 | 17,074,300 |
| 2025-01-27 | 9.280 | 9.360 | 9.090 | 9.100 | 9.100 | 15,070,500 |
| 2025-01-24 | 9.130 | 9.260 | 9.080 | 9.220 | 9.220 | 14,185,045 |
| 2025-01-23 | 9.340 | 9.520 | 9.130 | 9.130 | 9.130 | 22,016,481 |
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.