InfoVision Optoelectronics Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.550	4.630	4.520	4.570	4.570	7,662,613
2023-10-31	4.510	4.590	4.510	4.540	4.540	5,810,315
2023-10-30	4.400	4.580	4.380	4.540	4.540	9,103,320
2023-10-27	4.400	4.460	4.370	4.440	4.440	6,050,175
2023-10-26	4.460	4.480	4.380	4.440	4.440	7,182,701
2023-10-25	4.400	4.480	4.330	4.470	4.470	6,700,820
2023-10-24	4.310	4.400	4.230	4.390	4.390	4,835,753
2023-10-23	4.310	4.340	4.250	4.270	4.270	3,698,485
2023-10-20	4.340	4.400	4.310	4.320	4.320	4,527,024
2023-10-19	4.370	4.450	4.340	4.340	4.340	4,425,728
2023-10-18	4.420	4.440	4.360	4.390	4.390	3,616,059
2023-10-17	4.460	4.460	4.370	4.430	4.430	3,748,401
2023-10-16	4.590	4.610	4.420	4.450	4.450	6,823,075
2023-10-13	4.470	4.600	4.450	4.590	4.590	7,533,208
2023-10-12	4.460	4.500	4.420	4.490	4.490	4,732,993
2023-10-11	4.430	4.460	4.350	4.430	4.430	5,695,725
2023-10-10	4.390	4.400	4.340	4.380	4.380	5,127,305
2023-10-09	4.320	4.380	4.320	4.360	4.360	4,853,753
2023-09-28	4.220	4.300	4.200	4.290	4.290	4,932,118
2023-09-27	4.230	4.230	4.160	4.180	4.180	3,328,839
2023-09-26	4.200	4.240	4.170	4.190	4.190	3,847,144
2023-09-25	4.220	4.270	4.190	4.200	4.200	2,453,879
2023-09-22	4.150	4.250	4.140	4.240	4.240	3,628,445
2023-09-21	4.140	4.200	4.140	4.180	4.180	3,602,408
2023-09-20	4.210	4.290	4.160	4.170	4.170	5,462,251
2023-09-19	4.250	4.260	4.160	4.180	4.180	3,300,798
2023-09-18	4.230	4.280	4.190	4.240	4.240	4,396,858
2023-09-15	4.240	4.270	4.180	4.210	4.210	3,690,137
2023-09-14	4.280	4.280	4.160	4.200	4.200	3,493,780
2023-09-13	4.280	4.320	4.210	4.230	4.230	4,304,258
2023-09-12	4.320	4.320	4.240	4.260	4.260	3,832,238
2023-09-11	4.340	4.380	4.260	4.320	4.320	8,079,294
2023-09-08	4.210	4.320	4.210	4.310	4.310	4,133,628
2023-09-07	4.330	4.350	4.230	4.240	4.240	4,547,184
2023-09-06	4.260	4.370	4.260	4.340	4.340	6,791,853
2023-09-05	4.210	4.350	4.210	4.300	4.300	6,528,574
2023-09-04	4.280	4.280	4.180	4.260	4.260	7,207,176
2023-09-01	4.430	4.440	4.200	4.230	4.230	12,285,379
2023-08-31	4.330	4.460	4.310	4.410	4.410	18,337,405
2023-08-30	4.050	4.860	4.010	4.430	4.430	35,308,726
2023-08-29	3.830	4.050	3.800	4.050	4.050	7,672,488
2023-08-28	3.930	3.980	3.790	3.830	3.830	3,875,611
2023-08-25	3.880	3.880	3.750	3.760	3.760	3,300,496
2023-08-24	3.880	3.930	3.850	3.870	3.860	2,873,102
2023-08-23	3.980	4.010	3.870	3.890	3.880	3,379,629
2023-08-22	3.950	4.000	3.910	3.980	3.970	3,032,249
2023-08-21	3.990	4.040	3.950	3.950	3.940	2,883,647
2023-08-18	3.990	4.090	3.970	4.010	4.000	4,147,112
2023-08-17	3.930	4.000	3.920	3.990	3.980	2,650,241
2023-08-16	3.960	3.990	3.940	3.950	3.940	2,426,153
2023-08-15	4.060	4.060	3.940	3.970	3.960	4,841,321
2023-08-14	4.030	4.040	3.980	4.040	4.030	4,109,726
2023-08-11	4.100	4.110	4.030	4.030	4.020	3,536,974
2023-08-10	4.100	4.120	4.080	4.090	4.079	2,029,939
2023-08-09	4.100	4.140	4.080	4.090	4.079	2,791,649
2023-08-08	4.190	4.200	4.130	4.130	4.119	2,443,217
2023-08-07	4.240	4.240	4.160	4.180	4.169	3,166,870
2023-08-04	4.270	4.310	4.230	4.240	4.229	2,804,604
2023-08-03	4.300	4.300	4.230	4.280	4.269	2,895,843
2023-08-02	4.220	4.310	4.200	4.300	4.289	4,342,928

← NewerPage 13 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.