InfoVision Optoelectronics Kunshan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.050	4.220	4.040	4.170	4.170	7,388,489
2024-01-24	4.030	4.090	3.930	4.090	4.090	5,935,741
2024-01-23	4.030	4.070	3.960	4.030	4.030	5,077,176
2024-01-22	4.270	4.290	4.000	4.030	4.030	6,240,805
2024-01-19	4.310	4.330	4.220	4.230	4.230	3,558,108
2024-01-18	4.320	4.380	4.140	4.260	4.260	9,006,008
2024-01-17	4.480	4.490	4.340	4.370	4.370	4,375,918
2024-01-16	4.460	4.510	4.410	4.490	4.490	3,510,737
2024-01-15	4.430	4.520	4.380	4.500	4.500	4,295,001
2024-01-12	4.550	4.550	4.400	4.420	4.420	4,467,846
2024-01-11	4.490	4.540	4.450	4.510	4.510	3,863,435
2024-01-10	4.520	4.550	4.420	4.500	4.500	3,927,649
2024-01-09	4.510	4.600	4.500	4.530	4.530	4,158,982
2024-01-08	4.700	4.700	4.510	4.510	4.510	5,674,994
2024-01-05	4.740	4.790	4.670	4.700	4.700	4,685,895
2024-01-04	4.800	4.830	4.720	4.750	4.750	4,070,910
2024-01-03	4.840	4.900	4.770	4.820	4.820	4,615,088
2024-01-02	4.960	4.970	4.840	4.850	4.850	6,254,210
2023-12-29	4.630	4.900	4.610	4.880	4.880	8,738,561
2023-12-28	4.670	4.690	4.590	4.630	4.630	4,311,007
2023-12-27	4.570	4.670	4.550	4.670	4.670	5,111,579
2023-12-26	4.730	4.730	4.530	4.570	4.570	4,544,509
2023-12-25	4.630	4.740	4.630	4.720	4.720	4,625,644
2023-12-22	4.710	4.720	4.590	4.610	4.610	3,840,399
2023-12-21	4.680	4.770	4.600	4.680	4.680	4,016,969
2023-12-20	4.740	4.810	4.650	4.700	4.700	5,018,339
2023-12-19	4.640	4.720	4.620	4.700	4.700	3,385,231
2023-12-18	4.670	4.710	4.630	4.660	4.660	3,407,760
2023-12-15	4.750	4.790	4.680	4.700	4.700	3,273,855
2023-12-14	4.770	4.820	4.730	4.740	4.740	3,035,981
2023-12-13	4.750	4.830	4.740	4.770	4.770	3,180,175
2023-12-12	4.850	4.850	4.750	4.770	4.770	4,200,453
2023-12-11	4.740	4.840	4.640	4.840	4.840	7,047,994
2023-12-08	4.720	4.810	4.690	4.690	4.690	4,108,026
2023-12-07	4.720	4.750	4.690	4.710	4.710	3,113,502
2023-12-06	4.690	4.770	4.670	4.720	4.720	4,503,054
2023-12-05	4.820	4.820	4.690	4.690	4.690	4,605,781
2023-12-04	4.840	4.870	4.790	4.810	4.810	4,685,308
2023-12-01	4.800	4.860	4.740	4.830	4.830	5,802,404
2023-11-30	4.840	4.840	4.740	4.790	4.790	4,206,041
2023-11-29	4.840	4.900	4.800	4.850	4.850	5,460,805
2023-11-28	4.750	4.870	4.740	4.850	4.850	5,356,374
2023-11-27	4.650	4.780	4.650	4.760	4.760	5,471,319
2023-11-24	4.780	4.780	4.640	4.680	4.680	6,017,895
2023-11-23	4.720	4.790	4.700	4.780	4.780	4,818,563
2023-11-22	4.770	4.830	4.700	4.700	4.700	5,807,658
2023-11-21	4.860	4.890	4.770	4.780	4.780	5,980,444
2023-11-20	4.880	4.920	4.840	4.870	4.870	6,620,958
2023-11-17	4.810	4.880	4.800	4.860	4.860	5,676,244
2023-11-16	4.850	4.850	4.780	4.810	4.810	5,991,560
2023-11-15	4.850	4.860	4.790	4.800	4.800	5,901,106
2023-11-14	4.730	4.860	4.680	4.810	4.810	8,195,412
2023-11-13	4.730	4.780	4.710	4.730	4.730	7,140,354
2023-11-10	4.690	4.780	4.630	4.740	4.740	9,615,812
2023-11-09	4.830	4.860	4.650	4.670	4.670	12,689,348
2023-11-08	5.020	5.020	4.830	4.850	4.850	15,904,450
2023-11-07	4.880	5.080	4.860	5.040	5.040	20,321,351
2023-11-06	4.670	4.880	4.640	4.870	4.870	12,749,213
2023-11-03	4.520	4.660	4.500	4.640	4.640	8,674,666
2023-11-02	4.580	4.600	4.480	4.490	4.490	5,993,591

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.