InfoVision Optoelectronics Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.700 | 3.700 | 3.490 | 3.580 | 3.580 | 9,367,074 |
| 2024-04-29 | 3.400 | 3.670 | 3.390 | 3.650 | 3.650 | 9,523,979 |
| 2024-04-26 | 3.240 | 3.410 | 3.200 | 3.400 | 3.400 | 7,113,072 |
| 2024-04-25 | 3.280 | 3.280 | 3.180 | 3.270 | 3.270 | 5,541,673 |
| 2024-04-24 | 3.160 | 3.240 | 3.110 | 3.230 | 3.230 | 5,112,491 |
| 2024-04-23 | 3.050 | 3.200 | 3.050 | 3.150 | 3.150 | 5,557,873 |
| 2024-04-22 | 3.190 | 3.190 | 3.020 | 3.090 | 3.090 | 3,932,265 |
| 2024-04-19 | 3.200 | 3.240 | 3.090 | 3.110 | 3.110 | 5,281,449 |
| 2024-04-18 | 3.200 | 3.290 | 3.160 | 3.230 | 3.230 | 6,571,667 |
| 2024-04-17 | 3.020 | 3.210 | 3.010 | 3.210 | 3.210 | 7,414,620 |
| 2024-04-16 | 3.120 | 3.160 | 2.960 | 2.970 | 2.970 | 7,961,544 |
| 2024-04-15 | 3.310 | 3.350 | 3.100 | 3.180 | 3.180 | 8,027,917 |
| 2024-04-12 | 3.350 | 3.400 | 3.300 | 3.300 | 3.300 | 4,094,817 |
| 2024-04-11 | 3.350 | 3.420 | 3.330 | 3.340 | 3.340 | 4,754,139 |
| 2024-04-10 | 3.440 | 3.450 | 3.340 | 3.380 | 3.380 | 5,144,411 |
| 2024-04-09 | 3.410 | 3.470 | 3.360 | 3.460 | 3.460 | 4,236,587 |
| 2024-04-08 | 3.540 | 3.550 | 3.400 | 3.400 | 3.400 | 4,961,795 |
| 2024-04-03 | 3.560 | 3.560 | 3.460 | 3.530 | 3.530 | 4,406,345 |
| 2024-04-02 | 3.590 | 3.640 | 3.540 | 3.560 | 3.560 | 5,764,287 |
| 2024-04-01 | 3.470 | 3.680 | 3.470 | 3.640 | 3.640 | 5,760,243 |
| 2024-03-29 | 3.480 | 3.480 | 3.390 | 3.470 | 3.470 | 2,941,945 |
| 2024-03-28 | 3.320 | 3.500 | 3.320 | 3.460 | 3.460 | 6,038,958 |
| 2024-03-27 | 3.520 | 3.540 | 3.350 | 3.360 | 3.360 | 5,183,562 |
| 2024-03-26 | 3.570 | 3.630 | 3.480 | 3.520 | 3.520 | 4,705,969 |
| 2024-03-25 | 3.730 | 3.740 | 3.550 | 3.560 | 3.560 | 5,892,969 |
| 2024-03-22 | 3.840 | 3.860 | 3.710 | 3.730 | 3.730 | 5,554,357 |
| 2024-03-21 | 3.890 | 3.940 | 3.820 | 3.840 | 3.840 | 6,230,650 |
| 2024-03-20 | 3.840 | 3.890 | 3.810 | 3.880 | 3.880 | 6,810,651 |
| 2024-03-19 | 3.800 | 3.890 | 3.790 | 3.840 | 3.840 | 6,860,370 |
| 2024-03-18 | 3.800 | 3.820 | 3.730 | 3.820 | 3.820 | 6,210,825 |
| 2024-03-15 | 3.680 | 3.770 | 3.640 | 3.760 | 3.760 | 5,551,868 |
| 2024-03-14 | 3.780 | 3.820 | 3.650 | 3.720 | 3.720 | 7,825,746 |
| 2024-03-13 | 3.830 | 3.840 | 3.750 | 3.790 | 3.790 | 6,825,765 |
| 2024-03-12 | 3.820 | 3.870 | 3.770 | 3.800 | 3.800 | 6,314,689 |
| 2024-03-11 | 3.790 | 3.810 | 3.710 | 3.810 | 3.810 | 11,804,656 |
| 2024-03-08 | 3.870 | 3.890 | 3.770 | 3.790 | 3.790 | 17,042,128 |
| 2024-03-07 | 3.920 | 3.970 | 3.830 | 3.870 | 3.870 | 7,069,244 |
| 2024-03-06 | 3.930 | 3.960 | 3.810 | 3.920 | 3.920 | 6,887,205 |
| 2024-03-05 | 3.900 | 4.010 | 3.900 | 3.930 | 3.930 | 7,976,778 |
| 2024-03-04 | 4.020 | 4.060 | 3.880 | 3.950 | 3.950 | 6,449,025 |
| 2024-03-01 | 3.900 | 4.040 | 3.890 | 4.010 | 4.010 | 7,542,178 |
| 2024-02-29 | 3.750 | 3.890 | 3.740 | 3.880 | 3.880 | 9,120,002 |
| 2024-02-28 | 4.120 | 4.120 | 3.780 | 3.800 | 3.800 | 11,186,971 |
| 2024-02-27 | 3.920 | 4.070 | 3.840 | 4.070 | 4.070 | 8,183,888 |
| 2024-02-26 | 3.800 | 3.950 | 3.750 | 3.910 | 3.910 | 8,352,112 |
| 2024-02-23 | 3.690 | 3.820 | 3.650 | 3.820 | 3.820 | 8,321,153 |
| 2024-02-22 | 3.600 | 3.720 | 3.560 | 3.690 | 3.690 | 8,830,689 |
| 2024-02-21 | 3.470 | 3.690 | 3.420 | 3.580 | 3.580 | 9,571,118 |
| 2024-02-20 | 3.500 | 3.520 | 3.380 | 3.500 | 3.500 | 10,192,555 |
| 2024-02-19 | 3.250 | 3.510 | 3.230 | 3.500 | 3.500 | 18,001,127 |
| 2024-02-08 | 3.100 | 3.260 | 2.890 | 3.240 | 3.240 | 23,976,012 |
| 2024-02-07 | 3.240 | 3.390 | 3.050 | 3.100 | 3.100 | 18,767,348 |
| 2024-02-06 | 3.090 | 3.310 | 2.960 | 3.220 | 3.220 | 12,681,808 |
| 2024-02-05 | 3.460 | 3.460 | 2.980 | 3.070 | 3.070 | 14,602,596 |
| 2024-02-02 | 3.690 | 3.760 | 3.350 | 3.460 | 3.460 | 7,558,805 |
| 2024-02-01 | 3.670 | 3.770 | 3.640 | 3.690 | 3.690 | 5,403,964 |
| 2024-01-31 | 4.020 | 4.020 | 3.700 | 3.710 | 3.710 | 7,621,678 |
| 2024-01-30 | 3.960 | 4.070 | 3.920 | 3.930 | 3.930 | 4,277,633 |
| 2024-01-29 | 4.130 | 4.180 | 4.020 | 4.020 | 4.020 | 3,629,625 |
| 2024-01-26 | 4.170 | 4.220 | 4.130 | 4.130 | 4.130 | 4,313,263 |
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.