InfoVision Optoelectronics Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.200	4.250	4.180	4.240	4.229	3,474,434
2023-07-31	4.170	4.220	4.160	4.210	4.199	3,673,385
2023-07-28	4.160	4.170	4.070	4.170	4.159	3,476,766
2023-07-27	4.160	4.210	4.150	4.160	4.149	2,224,344
2023-07-26	4.210	4.210	4.150	4.180	4.169	2,012,816
2023-07-25	4.110	4.200	4.110	4.200	4.189	2,550,755
2023-07-24	4.120	4.160	4.090	4.100	4.089	2,574,540
2023-07-21	4.130	4.160	4.080	4.100	4.089	2,866,217
2023-07-20	4.250	4.250	4.110	4.120	4.109	3,629,833
2023-07-19	4.250	4.270	4.200	4.220	4.209	2,183,272
2023-07-18	4.220	4.290	4.220	4.260	4.249	3,338,856
2023-07-17	4.190	4.300	4.180	4.250	4.239	4,260,122
2023-07-14	4.170	4.270	4.140	4.250	4.239	5,814,355
2023-07-13	4.090	4.160	4.070	4.160	4.149	2,796,108
2023-07-12	4.110	4.160	4.060	4.090	4.079	2,344,646
2023-07-11	4.090	4.160	4.090	4.140	4.129	2,160,375
2023-07-10	4.090	4.120	4.070	4.070	4.060	2,039,221
2023-07-07	4.100	4.130	4.060	4.090	4.079	2,165,183
2023-07-06	4.100	4.170	4.080	4.120	4.109	2,273,274
2023-07-05	4.120	4.150	4.080	4.080	4.070	1,735,746
2023-07-04	4.100	4.140	4.060	4.120	4.109	2,640,596
2023-07-03	4.080	4.140	4.060	4.090	4.079	3,560,539
2023-06-30	4.020	4.080	4.000	4.060	4.050	2,525,086
2023-06-29	4.010	4.040	3.960	4.020	4.010	2,661,946
2023-06-28	4.020	4.020	3.910	3.990	3.980	2,773,660
2023-06-27	3.940	4.030	3.930	4.020	4.010	2,474,540
2023-06-26	4.020	4.060	3.910	3.940	3.930	4,636,774
2023-06-21	4.150	4.150	4.040	4.040	4.030	3,923,684
2023-06-20	4.230	4.230	4.100	4.150	4.139	3,795,048
2023-06-19	4.240	4.280	4.220	4.230	4.219	2,908,647
2023-06-16	4.200	4.260	4.180	4.230	4.219	2,418,466
2023-06-15	4.240	4.280	4.200	4.210	4.199	2,802,339
2023-06-14	4.290	4.290	4.220	4.260	4.249	2,086,576
2023-06-13	4.260	4.280	4.220	4.270	4.259	1,714,347
2023-06-12	4.210	4.280	4.210	4.240	4.229	1,733,051
2023-06-09	4.230	4.240	4.170	4.220	4.209	2,205,199
2023-06-08	4.300	4.310	4.170	4.240	4.229	2,965,167
2023-06-07	4.270	4.330	4.230	4.290	4.279	1,596,033
2023-06-06	4.400	4.400	4.250	4.250	4.239	3,052,223
2023-06-05	4.340	4.400	4.330	4.370	4.359	1,996,370
2023-06-02	4.400	4.420	4.350	4.350	4.339	2,274,339
2023-06-01	4.400	4.420	4.370	4.380	4.369	3,072,347
2023-05-31	4.370	4.430	4.350	4.420	4.409	3,468,337
2023-05-30	4.350	4.370	4.290	4.360	4.349	2,443,456
2023-05-29	4.300	4.390	4.300	4.320	4.309	2,951,845
2023-05-26	4.250	4.320	4.250	4.310	4.299	2,217,102
2023-05-25	4.260	4.300	4.200	4.290	4.279	3,198,525
2023-05-24	4.200	4.310	4.180	4.260	4.249	2,850,323
2023-05-23	4.290	4.320	4.210	4.210	4.199	3,211,720
2023-05-22	4.340	4.380	4.270	4.280	4.269	2,776,146
2023-05-19	4.360	4.400	4.320	4.330	4.319	3,858,129
2023-05-18	4.260	4.410	4.240	4.350	4.339	7,070,546
2023-05-17	4.150	4.280	4.150	4.250	4.239	3,447,072
2023-05-16	4.180	4.200	4.120	4.180	4.169	2,899,847
2023-05-15	4.160	4.180	4.100	4.170	4.159	3,357,376
2023-05-12	4.200	4.210	4.110	4.130	4.119	3,147,852
2023-05-11	4.170	4.230	4.150	4.190	4.179	2,544,010
2023-05-10	4.200	4.200	4.110	4.170	4.159	2,884,755
2023-05-09	4.230	4.270	4.140	4.140	4.129	4,898,079
2023-05-08	4.130	4.220	4.110	4.210	4.199	4,841,075

← NewerPage 14 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.