InfoVision Optoelectronics Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.430	4.430	4.350	4.380	4.369	2,335,374
2023-02-03	4.390	4.420	4.340	4.400	4.389	3,334,278
2023-02-02	4.410	4.440	4.370	4.390	4.379	3,429,024
2023-02-01	4.290	4.400	4.290	4.390	4.379	4,287,098
2023-01-31	4.310	4.330	4.260	4.280	4.269	2,606,634
2023-01-30	4.300	4.350	4.300	4.320	4.309	2,716,308
2023-01-20	4.260	4.300	4.240	4.270	4.259	2,497,606
2023-01-19	4.180	4.270	4.180	4.270	4.259	2,775,673
2023-01-18	4.180	4.240	4.180	4.200	4.189	1,894,117
2023-01-17	4.170	4.220	4.160	4.180	4.169	2,303,694
2023-01-16	4.080	4.170	4.080	4.170	4.159	2,949,905
2023-01-13	4.090	4.090	4.050	4.080	4.070	1,401,425
2023-01-12	4.070	4.100	4.030	4.080	4.070	1,723,139
2023-01-11	4.100	4.140	4.050	4.060	4.050	2,218,730
2023-01-10	4.160	4.160	4.100	4.110	4.099	1,822,390
2023-01-09	4.120	4.170	4.110	4.130	4.119	1,813,175
2023-01-06	4.170	4.170	4.100	4.110	4.099	1,946,297
2023-01-05	4.150	4.170	4.110	4.150	4.139	2,443,272
2023-01-04	4.120	4.160	4.090	4.140	4.129	2,543,107
2023-01-03	4.020	4.140	3.990	4.120	4.109	3,722,081
2022-12-30	4.050	4.050	4.010	4.020	4.010	1,967,970
2022-12-29	4.040	4.060	4.010	4.030	4.020	1,613,961
2022-12-28	4.090	4.100	4.020	4.020	4.010	2,086,484
2022-12-27	4.060	4.090	4.040	4.090	4.079	1,391,263
2022-12-26	4.100	4.100	4.030	4.070	4.060	1,894,531
2022-12-23	4.030	4.100	4.000	4.050	4.040	1,819,813
2022-12-22	4.110	4.120	4.000	4.020	4.010	1,921,255
2022-12-21	4.130	4.150	4.040	4.080	4.070	2,345,466
2022-12-20	4.120	4.190	4.070	4.120	4.109	1,818,888
2022-12-19	4.280	4.280	4.090	4.120	4.109	3,963,002
2022-12-16	4.370	4.370	4.260	4.270	4.259	2,865,203
2022-12-15	4.320	4.420	4.280	4.360	4.349	3,779,086
2022-12-14	4.380	4.400	4.290	4.310	4.299	2,752,100
2022-12-13	4.350	4.390	4.340	4.340	4.329	2,884,817
2022-12-12	4.380	4.380	4.320	4.350	4.339	3,426,597
2022-12-09	4.410	4.450	4.370	4.380	4.369	3,618,037
2022-12-08	4.440	4.460	4.380	4.400	4.389	3,308,253
2022-12-07	4.540	4.540	4.460	4.460	4.449	2,879,272
2022-12-06	4.510	4.560	4.490	4.520	4.508	4,575,570
2022-12-05	4.450	4.520	4.450	4.490	4.478	4,084,808
2022-12-02	4.400	4.460	4.400	4.410	4.399	2,145,657
2022-12-01	4.420	4.470	4.400	4.420	4.409	2,921,011
2022-11-30	4.380	4.400	4.350	4.390	4.379	2,837,172
2022-11-29	4.310	4.380	4.290	4.360	4.349	3,637,785
2022-11-28	4.440	4.440	4.240	4.290	4.279	5,004,843
2022-11-25	4.420	4.450	4.400	4.420	4.409	1,962,942
2022-11-24	4.460	4.500	4.410	4.430	4.419	2,595,316
2022-11-23	4.500	4.500	4.380	4.430	4.419	2,970,820
2022-11-22	4.520	4.550	4.450	4.450	4.439	3,021,811
2022-11-21	4.560	4.560	4.480	4.500	4.488	2,888,744
2022-11-18	4.620	4.660	4.560	4.570	4.558	3,297,963
2022-11-17	4.560	4.630	4.510	4.620	4.608	3,344,779
2022-11-16	4.620	4.650	4.550	4.580	4.568	3,343,879
2022-11-15	4.450	4.650	4.450	4.620	4.608	6,717,711
2022-11-14	4.490	4.550	4.420	4.500	4.488	3,418,288
2022-11-11	4.570	4.620	4.490	4.510	4.498	5,854,241
2022-11-10	4.460	4.580	4.410	4.490	4.478	6,608,991
2022-11-09	4.500	4.540	4.440	4.460	4.449	2,606,511
2022-11-08	4.580	4.600	4.460	4.510	4.498	3,595,210
2022-11-07	4.500	4.610	4.480	4.550	4.538	4,344,196

← NewerPage 16 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.