InfoVision Optoelectronics Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.770 | 2.840 | 2.770 | 2.830 | 2.830 | 3,718,001 |
| 2024-07-26 | 2.750 | 2.830 | 2.740 | 2.800 | 2.800 | 4,042,286 |
| 2024-07-25 | 2.750 | 2.800 | 2.710 | 2.750 | 2.750 | 4,410,731 |
| 2024-07-24 | 2.840 | 2.870 | 2.760 | 2.760 | 2.760 | 5,894,147 |
| 2024-07-23 | 2.960 | 2.960 | 2.850 | 2.860 | 2.860 | 6,208,444 |
| 2024-07-22 | 2.970 | 2.980 | 2.930 | 2.950 | 2.950 | 3,966,056 |
| 2024-07-19 | 2.910 | 3.000 | 2.870 | 2.970 | 2.970 | 5,895,637 |
| 2024-07-18 | 2.990 | 2.990 | 2.870 | 2.890 | 2.890 | 6,513,566 |
| 2024-07-17 | 3.080 | 3.100 | 2.980 | 3.000 | 3.000 | 4,623,354 |
| 2024-07-16 | 3.060 | 3.100 | 3.010 | 3.090 | 3.090 | 3,864,953 |
| 2024-07-15 | 3.130 | 3.160 | 3.040 | 3.060 | 3.060 | 4,281,865 |
| 2024-07-12 | 3.150 | 3.190 | 3.100 | 3.160 | 3.160 | 5,803,172 |
| 2024-07-11 | 3.030 | 3.140 | 3.020 | 3.130 | 3.130 | 6,893,213 |
| 2024-07-10 | 3.000 | 3.040 | 2.960 | 2.990 | 2.990 | 4,898,348 |
| 2024-07-09 | 2.890 | 3.010 | 2.830 | 2.990 | 2.990 | 6,194,455 |
| 2024-07-08 | 2.960 | 2.980 | 2.850 | 2.880 | 2.880 | 4,922,037 |
| 2024-07-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-07-04 | 3.050 | 3.090 | 2.950 | 2.980 | 2.980 | 5,737,652 |
| 2024-07-03 | 3.060 | 3.110 | 3.020 | 3.050 | 3.050 | 5,527,382 |
| 2024-07-02 | 3.050 | 3.090 | 3.000 | 3.050 | 3.050 | 5,859,770 |
| 2024-07-01 | 3.170 | 3.170 | 3.000 | 3.050 | 3.050 | 9,096,923 |
| 2024-06-28 | 3.090 | 3.250 | 3.040 | 3.170 | 3.170 | 7,809,636 |
| 2024-06-27 | 3.170 | 3.200 | 3.070 | 3.090 | 3.090 | 6,220,790 |
| 2024-06-26 | 3.040 | 3.190 | 2.990 | 3.170 | 3.170 | 7,747,575 |
| 2024-06-25 | 3.190 | 3.200 | 3.000 | 3.040 | 3.040 | 7,808,397 |
| 2024-06-24 | 3.320 | 3.350 | 3.140 | 3.170 | 3.170 | 8,507,061 |
| 2024-06-21 | 3.340 | 3.390 | 3.290 | 3.360 | 3.360 | 6,828,344 |
| 2024-06-20 | 3.360 | 3.450 | 3.340 | 3.370 | 3.370 | 7,857,912 |
| 2024-06-19 | 3.380 | 3.420 | 3.310 | 3.360 | 3.360 | 5,499,866 |
| 2024-06-18 | 3.360 | 3.410 | 3.310 | 3.380 | 3.380 | 5,166,115 |
| 2024-06-17 | 3.290 | 3.380 | 3.220 | 3.370 | 3.370 | 7,080,258 |
| 2024-06-14 | 3.280 | 3.320 | 3.240 | 3.300 | 3.300 | 7,232,724 |
| 2024-06-13 | 3.240 | 3.390 | 3.190 | 3.290 | 3.290 | 8,092,353 |
| 2024-06-12 | 3.250 | 3.330 | 3.210 | 3.220 | 3.220 | 8,304,532 |
| 2024-06-11 | 3.050 | 3.280 | 3.050 | 3.270 | 3.270 | 9,050,761 |
| 2024-06-07 | 3.060 | 3.210 | 3.060 | 3.090 | 3.090 | 7,880,091 |
| 2024-06-06 | 3.240 | 3.310 | 2.990 | 3.040 | 3.040 | 10,042,162 |
| 2024-06-05 | 3.290 | 3.310 | 3.220 | 3.240 | 3.240 | 5,913,648 |
| 2024-06-04 | 3.390 | 3.390 | 3.220 | 3.280 | 3.280 | 6,597,064 |
| 2024-06-03 | 3.510 | 3.530 | 3.340 | 3.400 | 3.400 | 5,574,234 |
| 2024-05-31 | 3.380 | 3.540 | 3.380 | 3.520 | 3.520 | 4,759,944 |
| 2024-05-30 | 3.330 | 3.440 | 3.270 | 3.410 | 3.410 | 4,913,888 |
| 2024-05-29 | 3.340 | 3.410 | 3.310 | 3.330 | 3.330 | 3,403,300 |
| 2024-05-28 | 3.330 | 3.410 | 3.310 | 3.340 | 3.340 | 3,301,725 |
| 2024-05-27 | 3.390 | 3.430 | 3.250 | 3.360 | 3.360 | 4,415,637 |
| 2024-05-24 | 3.540 | 3.540 | 3.390 | 3.390 | 3.390 | 3,341,716 |
| 2024-05-23 | 3.570 | 3.570 | 3.470 | 3.490 | 3.490 | 5,067,301 |
| 2024-05-22 | 3.540 | 3.590 | 3.510 | 3.560 | 3.560 | 3,518,255 |
| 2024-05-21 | 3.560 | 3.590 | 3.500 | 3.540 | 3.540 | 4,029,881 |
| 2024-05-20 | 3.560 | 3.600 | 3.520 | 3.560 | 3.560 | 5,588,734 |
| 2024-05-17 | 3.380 | 3.530 | 3.370 | 3.530 | 3.530 | 5,329,686 |
| 2024-05-16 | 3.380 | 3.440 | 3.370 | 3.390 | 3.390 | 3,479,077 |
| 2024-05-15 | 3.370 | 3.460 | 3.330 | 3.360 | 3.360 | 3,848,527 |
| 2024-05-14 | 3.310 | 3.440 | 3.310 | 3.400 | 3.400 | 4,774,093 |
| 2024-05-13 | 3.410 | 3.410 | 3.310 | 3.330 | 3.330 | 5,476,335 |
| 2024-05-10 | 3.500 | 3.540 | 3.430 | 3.440 | 3.440 | 3,921,280 |
| 2024-05-09 | 3.500 | 3.540 | 3.490 | 3.520 | 3.520 | 3,492,609 |
| 2024-05-08 | 3.540 | 3.560 | 3.480 | 3.490 | 3.490 | 4,189,690 |
| 2024-05-07 | 3.550 | 3.580 | 3.500 | 3.560 | 3.560 | 6,770,293 |
| 2024-05-06 | 3.590 | 3.660 | 3.470 | 3.520 | 3.520 | 9,342,711 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-25 | 0.0100 CNY |
| 2022-07-06 | 0.0278 CNY |
| 2021-07-30 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.