Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.020 | 9.620 | 9.020 | 9.490 | 9.490 | 48,509,251 |
| 2024-10-28 | 9.090 | 9.120 | 8.700 | 9.070 | 9.070 | 33,290,269 |
| 2024-10-25 | 8.350 | 8.900 | 8.350 | 8.830 | 8.830 | 38,299,966 |
| 2024-10-24 | 8.420 | 8.490 | 8.330 | 8.400 | 8.400 | 19,946,863 |
| 2024-10-23 | 8.800 | 8.850 | 8.460 | 8.540 | 8.540 | 55,664,013 |
| 2024-10-22 | 8.300 | 9.250 | 8.260 | 9.060 | 9.060 | 77,988,592 |
| 2024-10-21 | 8.500 | 8.740 | 8.300 | 8.410 | 8.410 | 48,871,295 |
| 2024-10-18 | 7.810 | 8.540 | 7.760 | 8.400 | 8.400 | 47,792,489 |
| 2024-10-17 | 7.790 | 7.990 | 7.700 | 7.850 | 7.850 | 29,186,781 |
| 2024-10-16 | 7.610 | 7.910 | 7.580 | 7.710 | 7.710 | 24,071,802 |
| 2024-10-15 | 7.750 | 7.940 | 7.620 | 7.790 | 7.790 | 37,217,150 |
| 2024-10-14 | 7.560 | 7.890 | 7.230 | 7.880 | 7.880 | 57,974,169 |
| 2024-10-11 | 7.330 | 7.890 | 7.130 | 7.510 | 7.510 | 54,630,081 |
| 2024-10-10 | 7.520 | 7.680 | 7.120 | 7.250 | 7.250 | 34,028,924 |
| 2024-10-09 | 7.990 | 7.990 | 7.360 | 7.410 | 7.410 | 49,560,479 |
| 2024-10-08 | 8.310 | 8.310 | 7.580 | 8.020 | 8.020 | 67,273,073 |
| 2024-09-30 | 7.220 | 7.550 | 7.050 | 7.550 | 7.550 | 62,286,412 |
| 2024-09-27 | 6.660 | 7.050 | 6.620 | 6.860 | 6.860 | 42,808,667 |
| 2024-09-26 | 6.310 | 6.680 | 6.230 | 6.650 | 6.650 | 40,955,172 |
| 2024-09-25 | 6.210 | 6.510 | 6.210 | 6.300 | 6.300 | 35,686,276 |
| 2024-09-24 | 6.020 | 6.210 | 5.980 | 6.170 | 6.170 | 21,773,959 |
| 2024-09-23 | 6.020 | 6.100 | 5.940 | 6.040 | 6.040 | 13,532,033 |
| 2024-09-20 | 5.980 | 6.040 | 5.950 | 5.990 | 5.990 | 14,024,101 |
| 2024-09-19 | 5.980 | 6.060 | 5.890 | 5.980 | 5.980 | 17,464,121 |
| 2024-09-18 | 6.140 | 6.180 | 5.900 | 5.920 | 5.920 | 16,424,914 |
| 2024-09-13 | 6.180 | 6.230 | 6.040 | 6.100 | 6.100 | 19,791,509 |
| 2024-09-12 | 6.400 | 6.430 | 6.160 | 6.170 | 6.170 | 30,664,734 |
| 2024-09-11 | 6.630 | 6.670 | 6.380 | 6.410 | 6.410 | 35,481,735 |
| 2024-09-10 | 6.580 | 6.980 | 6.380 | 6.710 | 6.710 | 47,476,889 |
| 2024-09-09 | 7.030 | 7.170 | 6.660 | 6.710 | 6.710 | 46,901,095 |
| 2024-09-06 | 6.940 | 6.960 | 6.530 | 6.650 | 6.650 | 54,448,678 |
| 2024-09-05 | 7.400 | 7.590 | 7.030 | 7.070 | 7.070 | 83,581,301 |
| 2024-09-04 | 6.620 | 7.280 | 6.330 | 7.280 | 7.280 | 52,775,961 |
| 2024-09-03 | 6.510 | 6.730 | 6.470 | 6.620 | 6.620 | 47,295,785 |
| 2024-09-02 | 6.900 | 7.240 | 6.370 | 6.850 | 6.850 | 87,384,827 |
| 2024-08-30 | 6.580 | 6.580 | 6.460 | 6.580 | 6.580 | 19,474,758 |
| 2024-08-29 | 5.700 | 6.030 | 5.700 | 5.980 | 5.980 | 15,885,377 |
| 2024-08-28 | 5.750 | 5.830 | 5.680 | 5.780 | 5.780 | 9,211,612 |
| 2024-08-27 | 6.040 | 6.040 | 5.750 | 5.790 | 5.790 | 16,470,851 |
| 2024-08-26 | 5.920 | 6.150 | 5.890 | 6.080 | 6.080 | 14,323,576 |
| 2024-08-23 | 5.750 | 5.980 | 5.680 | 5.940 | 5.940 | 12,307,042 |
| 2024-08-22 | 5.900 | 5.950 | 5.750 | 5.770 | 5.770 | 9,378,100 |
| 2024-08-21 | 5.830 | 5.960 | 5.810 | 5.890 | 5.890 | 7,805,200 |
| 2024-08-20 | 5.940 | 5.990 | 5.830 | 5.870 | 5.870 | 9,224,249 |
| 2024-08-19 | 6.070 | 6.100 | 5.940 | 5.970 | 5.970 | 12,671,350 |
| 2024-08-16 | 6.140 | 6.260 | 6.100 | 6.120 | 6.120 | 12,735,818 |
| 2024-08-15 | 5.960 | 6.240 | 5.930 | 6.110 | 6.110 | 16,350,107 |
| 2024-08-14 | 5.880 | 6.030 | 5.820 | 6.000 | 6.000 | 14,171,700 |
| 2024-08-13 | 5.770 | 6.010 | 5.750 | 5.900 | 5.900 | 16,131,778 |
| 2024-08-12 | 5.930 | 6.150 | 5.790 | 5.840 | 5.840 | 21,724,430 |
| 2024-08-09 | 5.870 | 6.150 | 5.780 | 5.950 | 5.950 | 18,995,200 |
| 2024-08-08 | 5.870 | 5.960 | 5.750 | 5.840 | 5.840 | 10,461,900 |
| 2024-08-07 | 5.910 | 5.980 | 5.850 | 5.880 | 5.880 | 9,319,500 |
| 2024-08-06 | 5.890 | 5.970 | 5.840 | 5.900 | 5.900 | 8,748,301 |
| 2024-08-05 | 6.030 | 6.080 | 5.820 | 5.840 | 5.840 | 13,855,800 |
| 2024-08-02 | 6.250 | 6.260 | 6.070 | 6.100 | 6.100 | 10,498,000 |
| 2024-08-01 | 6.320 | 6.400 | 6.220 | 6.290 | 6.290 | 11,803,064 |
| 2024-07-31 | 6.050 | 6.290 | 6.030 | 6.240 | 6.240 | 11,888,300 |
| 2024-07-30 | 6.110 | 6.140 | 6.000 | 6.070 | 6.070 | 8,896,300 |
| 2024-07-29 | 5.990 | 6.240 | 5.990 | 6.140 | 6.140 | 17,486,544 |
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.