InfoVision Optoelectronics Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.080	4.140	4.070	4.110	4.099	4,136,391
2023-05-04	4.320	4.350	4.080	4.130	4.119	11,305,510
2023-04-28	4.280	4.390	4.260	4.380	4.369	4,741,713
2023-04-27	4.360	4.380	4.230	4.250	4.239	5,905,084
2023-04-26	4.320	4.410	4.310	4.360	4.349	4,319,013
2023-04-25	4.550	4.550	4.320	4.370	4.359	6,490,501
2023-04-24	4.660	4.660	4.540	4.550	4.538	5,862,198
2023-04-21	4.950	4.960	4.620	4.630	4.618	10,505,104
2023-04-20	4.820	4.970	4.820	4.930	4.917	7,872,811
2023-04-19	4.820	4.920	4.800	4.850	4.838	5,076,076
2023-04-18	4.950	4.970	4.800	4.830	4.818	6,253,378
2023-04-17	4.960	5.030	4.900	4.930	4.917	5,596,169
2023-04-14	4.970	5.000	4.860	5.000	4.987	8,016,116
2023-04-13	5.140	5.150	4.940	4.940	4.927	12,883,859
2023-04-12	5.180	5.200	5.110	5.140	5.127	5,037,661
2023-04-11	5.100	5.210	5.080	5.150	5.137	9,124,613
2023-04-10	5.190	5.390	5.080	5.130	5.117	15,100,759
2023-04-07	5.110	5.250	5.070	5.190	5.177	12,543,134
2023-04-06	4.880	5.280	4.850	5.150	5.137	24,521,320
2023-04-04	4.750	4.880	4.740	4.850	4.838	10,029,006
2023-04-03	4.700	4.780	4.700	4.750	4.738	5,204,029
2023-03-31	4.790	4.790	4.650	4.700	4.688	5,082,728
2023-03-30	4.780	4.780	4.660	4.720	4.708	4,795,389
2023-03-29	4.700	4.760	4.620	4.720	4.708	5,293,577
2023-03-28	4.810	4.810	4.660	4.670	4.658	4,879,810
2023-03-27	4.800	4.850	4.690	4.750	4.738	7,011,576
2023-03-24	4.750	4.840	4.690	4.780	4.768	9,838,309
2023-03-23	4.690	4.740	4.650	4.740	4.728	4,892,306
2023-03-22	4.630	4.710	4.600	4.700	4.688	7,735,435
2023-03-21	4.630	4.640	4.560	4.620	4.608	4,283,830
2023-03-20	4.690	4.690	4.600	4.600	4.588	4,264,026
2023-03-17	4.590	4.670	4.570	4.640	4.628	5,192,317
2023-03-16	4.630	4.670	4.540	4.550	4.538	5,445,451
2023-03-15	4.670	4.680	4.600	4.630	4.618	8,217,618
2023-03-14	4.540	4.710	4.500	4.690	4.678	10,612,101
2023-03-13	4.590	4.600	4.490	4.550	4.538	3,789,625
2023-03-10	4.590	4.610	4.540	4.570	4.558	3,667,461
2023-03-09	4.560	4.630	4.540	4.580	4.568	5,163,129
2023-03-08	4.450	4.570	4.430	4.570	4.558	4,910,509
2023-03-07	4.570	4.590	4.440	4.460	4.449	4,975,683
2023-03-06	4.570	4.590	4.540	4.570	4.558	3,386,420
2023-03-03	4.580	4.590	4.500	4.560	4.548	4,439,345
2023-03-02	4.590	4.640	4.520	4.550	4.538	6,340,029
2023-03-01	4.360	4.640	4.360	4.600	4.588	17,126,831
2023-02-28	4.320	4.390	4.320	4.350	4.339	2,217,707
2023-02-27	4.370	4.380	4.300	4.310	4.299	2,625,019
2023-02-24	4.400	4.430	4.370	4.380	4.369	2,169,317
2023-02-23	4.410	4.430	4.360	4.400	4.389	2,358,014
2023-02-22	4.410	4.430	4.380	4.390	4.379	1,914,942
2023-02-21	4.410	4.450	4.380	4.410	4.399	3,531,346
2023-02-20	4.390	4.400	4.320	4.390	4.379	2,744,034
2023-02-17	4.420	4.470	4.340	4.350	4.339	5,142,093
2023-02-16	4.530	4.590	4.400	4.430	4.419	7,772,747
2023-02-15	4.490	4.610	4.470	4.580	4.568	8,868,122
2023-02-14	4.500	4.530	4.450	4.470	4.458	2,638,574
2023-02-13	4.530	4.530	4.450	4.490	4.478	3,584,064
2023-02-10	4.470	4.510	4.430	4.470	4.458	4,307,043
2023-02-09	4.370	4.470	4.360	4.460	4.449	5,795,639
2023-02-08	4.430	4.430	4.340	4.350	4.339	2,923,735
2023-02-07	4.400	4.410	4.360	4.410	4.399	3,175,715

← NewerPage 15 of 21 · 1,219 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.