Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.300 | 9.360 | 9.220 | 9.270 | 9.270 | 13,794,949 |
| 2025-01-21 | 9.440 | 9.590 | 9.250 | 9.360 | 9.360 | 19,059,159 |
| 2025-01-20 | 9.500 | 9.580 | 9.380 | 9.410 | 9.410 | 19,116,148 |
| 2025-01-17 | 9.430 | 9.650 | 9.370 | 9.480 | 9.480 | 23,087,400 |
| 2025-01-16 | 9.550 | 9.600 | 9.310 | 9.480 | 9.480 | 30,081,677 |
| 2025-01-15 | 9.410 | 9.830 | 9.310 | 9.530 | 9.530 | 41,515,450 |
| 2025-01-14 | 9.020 | 9.560 | 9.010 | 9.480 | 9.480 | 33,214,519 |
| 2025-01-13 | 8.920 | 9.180 | 8.760 | 9.020 | 9.020 | 24,144,161 |
| 2025-01-10 | 9.540 | 9.680 | 9.120 | 9.120 | 9.120 | 31,428,270 |
| 2025-01-09 | 9.590 | 9.710 | 9.430 | 9.610 | 9.610 | 34,085,100 |
| 2025-01-08 | 9.580 | 9.750 | 9.250 | 9.620 | 9.620 | 57,830,300 |
| 2025-01-07 | 8.750 | 9.630 | 8.700 | 9.630 | 9.630 | 37,457,000 |
| 2025-01-06 | 9.150 | 9.150 | 8.640 | 8.750 | 8.750 | 44,596,800 |
| 2025-01-03 | 9.580 | 9.940 | 9.110 | 9.240 | 9.240 | 57,648,003 |
| 2025-01-02 | 10.350 | 10.440 | 9.490 | 9.640 | 9.640 | 55,139,366 |
| 2024-12-31 | 10.700 | 10.990 | 10.220 | 10.280 | 10.280 | 74,196,564 |
| 2024-12-30 | 10.380 | 11.190 | 10.140 | 11.050 | 11.050 | 123,035,040 |
| 2024-12-27 | 9.280 | 10.180 | 9.210 | 10.180 | 10.180 | 37,026,964 |
| 2024-12-26 | 9.050 | 9.280 | 9.050 | 9.250 | 9.250 | 15,083,155 |
| 2024-12-25 | 9.430 | 9.430 | 9.010 | 9.140 | 9.140 | 21,613,600 |
| 2024-12-24 | 9.280 | 9.420 | 9.150 | 9.310 | 9.310 | 21,863,092 |
| 2024-12-23 | 9.730 | 9.740 | 9.270 | 9.300 | 9.300 | 28,458,321 |
| 2024-12-20 | 9.600 | 9.840 | 9.530 | 9.760 | 9.760 | 23,591,945 |
| 2024-12-19 | 9.610 | 9.680 | 9.460 | 9.600 | 9.600 | 27,560,844 |
| 2024-12-18 | 9.670 | 9.840 | 9.540 | 9.700 | 9.700 | 29,032,462 |
| 2024-12-17 | 9.960 | 10.080 | 9.630 | 9.660 | 9.660 | 39,168,906 |
| 2024-12-16 | 10.300 | 10.340 | 9.800 | 9.960 | 9.960 | 49,135,361 |
| 2024-12-13 | 10.550 | 10.560 | 10.310 | 10.330 | 10.330 | 30,253,432 |
| 2024-12-12 | 10.500 | 10.660 | 10.470 | 10.630 | 10.630 | 28,599,330 |
| 2024-12-11 | 10.400 | 10.690 | 10.320 | 10.650 | 10.650 | 34,268,596 |
| 2024-12-10 | 10.980 | 10.990 | 10.460 | 10.460 | 10.460 | 47,111,265 |
| 2024-12-09 | 10.510 | 10.840 | 10.380 | 10.540 | 10.540 | 38,871,949 |
| 2024-12-06 | 10.500 | 10.580 | 10.380 | 10.510 | 10.510 | 32,633,150 |
| 2024-12-05 | 10.310 | 10.560 | 10.280 | 10.460 | 10.460 | 31,978,335 |
| 2024-12-04 | 10.660 | 10.730 | 10.230 | 10.300 | 10.300 | 40,542,124 |
| 2024-12-03 | 10.790 | 10.850 | 10.430 | 10.660 | 10.660 | 45,417,838 |
| 2024-12-02 | 10.370 | 10.780 | 10.370 | 10.740 | 10.740 | 59,106,247 |
| 2024-11-29 | 10.580 | 10.590 | 10.130 | 10.380 | 10.380 | 58,116,057 |
| 2024-11-28 | 10.370 | 10.940 | 10.240 | 10.560 | 10.560 | 71,730,522 |
| 2024-11-27 | 10.600 | 10.660 | 10.070 | 10.450 | 10.450 | 82,353,333 |
| 2024-11-26 | 11.170 | 11.420 | 10.740 | 10.750 | 10.750 | 61,391,632 |
| 2024-11-25 | 11.110 | 11.290 | 10.690 | 10.980 | 10.980 | 79,378,226 |
| 2024-11-22 | 12.120 | 12.400 | 11.340 | 11.380 | 11.380 | 107,967,441 |
| 2024-11-21 | 13.500 | 13.860 | 12.600 | 12.600 | 12.600 | 128,544,773 |
| 2024-11-20 | 13.380 | 14.030 | 12.490 | 13.690 | 13.690 | 174,812,872 |
| 2024-11-19 | 14.880 | 16.000 | 13.200 | 13.440 | 13.440 | 233,244,528 |
| 2024-11-18 | 14.120 | 14.610 | 14.000 | 14.610 | 14.610 | 106,560,063 |
| 2024-11-15 | 12.100 | 13.590 | 11.920 | 13.280 | 13.280 | 178,819,498 |
| 2024-11-14 | 12.290 | 13.590 | 12.180 | 12.350 | 12.350 | 104,478,912 |
| 2024-11-13 | 13.920 | 14.440 | 12.530 | 12.900 | 12.900 | 147,067,885 |
| 2024-11-12 | 12.990 | 13.920 | 12.990 | 13.920 | 13.920 | 102,059,187 |
| 2024-11-11 | 12.050 | 13.100 | 11.970 | 12.650 | 12.650 | 103,036,058 |
| 2024-11-08 | 12.230 | 13.250 | 11.960 | 12.290 | 12.290 | 141,816,591 |
| 2024-11-07 | 12.230 | 12.230 | 11.500 | 12.230 | 12.230 | 140,680,080 |
| 2024-11-06 | 11.120 | 11.120 | 10.900 | 11.120 | 11.120 | 28,899,235 |
| 2024-11-05 | 9.600 | 10.110 | 9.370 | 10.110 | 10.110 | 91,462,493 |
| 2024-11-04 | 8.390 | 9.360 | 8.360 | 9.190 | 9.190 | 50,746,780 |
| 2024-11-01 | 9.550 | 9.550 | 8.600 | 8.600 | 8.600 | 59,100,804 |
| 2024-10-31 | 9.400 | 9.800 | 9.000 | 9.550 | 9.550 | 67,952,741 |
| 2024-10-30 | 10.080 | 10.440 | 9.490 | 9.630 | 9.630 | 109,774,006 |
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.