InfoVision Optoelectronics Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.470 | 4.560 | 4.450 | 4.520 | 4.508 | 5,037,082 |
| 2022-11-03 | 4.430 | 4.500 | 4.400 | 4.480 | 4.468 | 3,440,887 |
| 2022-11-02 | 4.400 | 4.500 | 4.380 | 4.460 | 4.449 | 4,157,837 |
| 2022-11-01 | 4.420 | 4.420 | 4.320 | 4.400 | 4.389 | 3,358,143 |
| 2022-10-31 | 4.220 | 4.390 | 4.180 | 4.330 | 4.319 | 3,804,867 |
| 2022-10-28 | 4.420 | 4.420 | 4.200 | 4.230 | 4.219 | 3,432,749 |
| 2022-10-27 | 4.390 | 4.460 | 4.380 | 4.420 | 4.409 | 3,508,319 |
| 2022-10-26 | 4.270 | 4.420 | 4.250 | 4.380 | 4.369 | 4,517,387 |
| 2022-10-25 | 4.300 | 4.340 | 4.240 | 4.270 | 4.259 | 2,696,434 |
| 2022-10-24 | 4.410 | 4.470 | 4.280 | 4.300 | 4.289 | 3,313,397 |
| 2022-10-21 | 4.440 | 4.440 | 4.350 | 4.370 | 4.359 | 2,550,565 |
| 2022-10-20 | 4.360 | 4.480 | 4.280 | 4.400 | 4.389 | 4,654,808 |
| 2022-10-19 | 4.370 | 4.430 | 4.340 | 4.340 | 4.329 | 2,975,559 |
| 2022-10-18 | 4.500 | 4.520 | 4.390 | 4.410 | 4.399 | 5,628,887 |
| 2022-10-17 | 4.230 | 4.570 | 4.230 | 4.500 | 4.488 | 9,086,966 |
| 2022-10-14 | 4.240 | 4.300 | 4.220 | 4.250 | 4.239 | 4,000,407 |
| 2022-10-13 | 4.130 | 4.250 | 4.120 | 4.210 | 4.199 | 4,086,563 |
| 2022-10-12 | 3.970 | 4.190 | 3.940 | 4.180 | 4.169 | 4,589,182 |
| 2022-10-11 | 4.030 | 4.040 | 3.930 | 3.980 | 3.970 | 2,944,814 |
| 2022-10-10 | 4.100 | 4.130 | 3.970 | 3.990 | 3.980 | 4,112,980 |
| 2022-09-30 | 4.110 | 4.170 | 4.080 | 4.090 | 4.079 | 2,841,174 |
| 2022-09-29 | 4.210 | 4.270 | 4.100 | 4.140 | 4.129 | 2,968,764 |
| 2022-09-28 | 4.260 | 4.270 | 4.160 | 4.170 | 4.159 | 3,599,444 |
| 2022-09-27 | 4.150 | 4.260 | 4.150 | 4.250 | 4.239 | 3,642,325 |
| 2022-09-26 | 4.260 | 4.280 | 4.130 | 4.160 | 4.149 | 3,898,371 |
| 2022-09-23 | 4.360 | 4.390 | 4.230 | 4.280 | 4.269 | 4,729,038 |
| 2022-09-22 | 4.360 | 4.420 | 4.350 | 4.370 | 4.359 | 2,784,841 |
| 2022-09-21 | 4.370 | 4.430 | 4.310 | 4.400 | 4.389 | 4,238,185 |
| 2022-09-20 | 4.420 | 4.470 | 4.370 | 4.410 | 4.399 | 3,776,489 |
| 2022-09-19 | 4.520 | 4.530 | 4.360 | 4.400 | 4.389 | 3,750,888 |
| 2022-09-16 | 4.650 | 4.660 | 4.480 | 4.490 | 4.478 | 4,112,623 |
| 2022-09-15 | 4.740 | 4.780 | 4.600 | 4.640 | 4.628 | 3,081,544 |
| 2022-09-14 | 4.780 | 4.810 | 4.690 | 4.750 | 4.738 | 3,032,431 |
| 2022-09-13 | 4.870 | 4.920 | 4.780 | 4.820 | 4.808 | 3,447,548 |
| 2022-09-09 | 4.870 | 4.910 | 4.860 | 4.870 | 4.857 | 3,256,806 |
| 2022-09-08 | 4.950 | 4.950 | 4.870 | 4.900 | 4.887 | 2,976,139 |
| 2022-09-07 | 4.900 | 4.980 | 4.890 | 4.930 | 4.917 | 3,700,740 |
| 2022-09-06 | 4.900 | 4.930 | 4.870 | 4.920 | 4.907 | 3,460,048 |
| 2022-09-05 | 4.950 | 4.960 | 4.860 | 4.890 | 4.877 | 2,876,658 |
| 2022-09-02 | 4.950 | 4.970 | 4.910 | 4.950 | 4.937 | 1,983,128 |
| 2022-09-01 | 4.960 | 5.010 | 4.900 | 4.910 | 4.897 | 3,578,273 |
| 2022-08-31 | 5.100 | 5.110 | 4.940 | 4.950 | 4.937 | 4,293,345 |
| 2022-08-30 | 5.070 | 5.150 | 5.050 | 5.110 | 5.097 | 2,418,004 |
| 2022-08-29 | 5.030 | 5.140 | 4.990 | 5.130 | 5.117 | 2,246,838 |
| 2022-08-26 | 5.100 | 5.170 | 5.060 | 5.070 | 5.057 | 2,593,695 |
| 2022-08-25 | 5.190 | 5.230 | 5.050 | 5.100 | 5.087 | 4,117,668 |
| 2022-08-24 | 5.370 | 5.400 | 5.150 | 5.170 | 5.157 | 5,764,993 |
| 2022-08-23 | 5.420 | 5.440 | 5.340 | 5.370 | 5.356 | 3,835,131 |
| 2022-08-22 | 5.460 | 5.500 | 5.380 | 5.400 | 5.386 | 4,149,574 |
| 2022-08-19 | 5.600 | 5.700 | 5.460 | 5.460 | 5.446 | 7,104,402 |
| 2022-08-18 | 5.460 | 5.610 | 5.420 | 5.590 | 5.576 | 7,093,294 |
| 2022-08-17 | 5.460 | 5.500 | 5.380 | 5.480 | 5.466 | 2,626,729 |
| 2022-08-16 | 5.450 | 5.520 | 5.410 | 5.450 | 5.436 | 3,642,210 |
| 2022-08-15 | 5.470 | 5.550 | 5.390 | 5.410 | 5.396 | 4,844,997 |
| 2022-08-12 | 5.560 | 5.600 | 5.480 | 5.500 | 5.486 | 7,120,184 |
| 2022-08-11 | 5.360 | 5.600 | 5.360 | 5.560 | 5.546 | 8,471,617 |
| 2022-08-10 | 5.380 | 5.510 | 5.340 | 5.390 | 5.376 | 5,914,240 |
| 2022-08-09 | 5.310 | 5.450 | 5.290 | 5.430 | 5.416 | 5,049,772 |
| 2022-08-08 | 5.390 | 5.410 | 5.290 | 5.370 | 5.356 | 5,361,330 |
| 2022-08-05 | 5.180 | 5.400 | 5.180 | 5.370 | 5.356 | 8,546,935 |
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.