InfoVision Optoelectronics Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.100 | 5.250 | 5.060 | 5.220 | 5.207 | 5,002,171 |
| 2022-08-03 | 5.010 | 5.220 | 5.000 | 5.060 | 5.047 | 6,284,383 |
| 2022-08-02 | 5.190 | 5.190 | 4.910 | 4.990 | 4.977 | 6,940,411 |
| 2022-08-01 | 5.140 | 5.230 | 5.130 | 5.220 | 5.207 | 2,704,580 |
| 2022-07-29 | 5.220 | 5.250 | 5.150 | 5.170 | 5.157 | 3,173,851 |
| 2022-07-28 | 5.120 | 5.250 | 5.120 | 5.220 | 5.207 | 4,837,559 |
| 2022-07-27 | 5.090 | 5.160 | 5.080 | 5.140 | 5.127 | 2,344,868 |
| 2022-07-26 | 5.080 | 5.140 | 5.030 | 5.120 | 5.107 | 2,213,749 |
| 2022-07-25 | 5.100 | 5.170 | 5.050 | 5.090 | 5.077 | 2,397,355 |
| 2022-07-22 | 5.190 | 5.220 | 5.070 | 5.110 | 5.097 | 2,925,718 |
| 2022-07-21 | 5.110 | 5.190 | 5.110 | 5.130 | 5.117 | 2,931,637 |
| 2022-07-20 | 5.180 | 5.210 | 5.130 | 5.150 | 5.137 | 3,146,868 |
| 2022-07-19 | 5.050 | 5.210 | 5.050 | 5.190 | 5.177 | 3,972,311 |
| 2022-07-18 | 5.000 | 5.070 | 4.960 | 5.070 | 5.057 | 2,896,248 |
| 2022-07-15 | 4.960 | 5.000 | 4.850 | 4.950 | 4.937 | 3,616,293 |
| 2022-07-14 | 4.930 | 5.000 | 4.920 | 4.940 | 4.927 | 1,896,813 |
| 2022-07-13 | 4.900 | 4.970 | 4.900 | 4.950 | 4.937 | 2,063,733 |
| 2022-07-12 | 5.030 | 5.050 | 4.920 | 4.920 | 4.907 | 3,793,389 |
| 2022-07-11 | 5.150 | 5.170 | 5.020 | 5.070 | 5.057 | 4,352,215 |
| 2022-07-08 | 5.170 | 5.230 | 5.150 | 5.170 | 5.157 | 2,906,668 |
| 2022-07-07 | 5.150 | 5.190 | 5.120 | 5.160 | 5.147 | 2,885,607 |
| 2022-07-06 | 5.150 | 5.230 | 5.100 | 5.160 | 5.147 | 2,888,206 |
| 2022-07-05 | 5.260 | 5.280 | 5.130 | 5.180 | 5.139 | 4,963,234 |
| 2022-07-04 | 5.300 | 5.300 | 5.140 | 5.260 | 5.218 | 6,435,810 |
| 2022-07-01 | 5.440 | 5.550 | 5.390 | 5.430 | 5.387 | 5,276,316 |
| 2022-06-30 | 5.340 | 5.500 | 5.340 | 5.390 | 5.347 | 3,853,554 |
| 2022-06-29 | 5.570 | 5.610 | 5.330 | 5.350 | 5.308 | 7,248,892 |
| 2022-06-28 | 5.480 | 5.570 | 5.420 | 5.570 | 5.526 | 7,662,378 |
| 2022-06-27 | 5.480 | 5.570 | 5.430 | 5.490 | 5.446 | 5,471,622 |
| 2022-06-24 | 5.400 | 5.530 | 5.390 | 5.490 | 5.446 | 5,698,450 |
| 2022-06-23 | 5.220 | 5.400 | 5.210 | 5.390 | 5.347 | 3,973,053 |
| 2022-06-22 | 5.400 | 5.430 | 5.230 | 5.240 | 5.198 | 5,016,294 |
| 2022-06-21 | 5.480 | 5.500 | 5.320 | 5.400 | 5.357 | 4,836,986 |
| 2022-06-20 | 5.440 | 5.540 | 5.440 | 5.450 | 5.407 | 5,323,294 |
| 2022-06-17 | 5.420 | 5.470 | 5.350 | 5.440 | 5.397 | 4,721,726 |
| 2022-06-16 | 5.530 | 5.570 | 5.450 | 5.470 | 5.427 | 8,553,163 |
| 2022-06-15 | 5.390 | 5.630 | 5.380 | 5.550 | 5.506 | 14,216,555 |
| 2022-06-14 | 5.370 | 5.380 | 5.190 | 5.380 | 5.337 | 6,547,143 |
| 2022-06-13 | 5.370 | 5.470 | 5.350 | 5.400 | 5.357 | 6,567,171 |
| 2022-06-10 | 5.320 | 5.550 | 5.260 | 5.410 | 5.367 | 11,737,019 |
| 2022-06-09 | 5.560 | 5.560 | 5.310 | 5.340 | 5.298 | 9,093,986 |
| 2022-06-08 | 5.600 | 5.700 | 5.420 | 5.550 | 5.506 | 11,914,325 |
| 2022-06-07 | 5.900 | 6.000 | 5.620 | 5.630 | 5.585 | 23,285,307 |
| 2022-06-06 | 5.920 | 6.240 | 5.720 | 5.980 | 5.933 | 37,595,011 |
| 2022-06-02 | 5.150 | 6.160 | 5.110 | 6.100 | 6.052 | 47,452,874 |
| 2022-06-01 | 5.000 | 5.280 | 5.000 | 5.130 | 5.089 | 14,815,898 |
| 2022-05-31 | 4.730 | 5.060 | 4.650 | 4.960 | 4.921 | 9,930,232 |
| 2022-05-30 | 4.690 | 4.720 | 4.650 | 4.700 | 4.663 | 2,492,848 |
| 2022-05-27 | 4.780 | 4.780 | 4.650 | 4.700 | 4.663 | 3,001,521 |
| 2022-05-26 | 4.730 | 4.800 | 4.630 | 4.750 | 4.712 | 3,521,710 |
| 2022-05-25 | 4.660 | 4.720 | 4.630 | 4.710 | 4.673 | 2,589,599 |
| 2022-05-24 | 4.820 | 4.940 | 4.630 | 4.630 | 4.593 | 4,751,554 |
| 2022-05-23 | 4.900 | 4.900 | 4.820 | 4.880 | 4.841 | 3,472,459 |
| 2022-05-20 | 4.740 | 4.890 | 4.700 | 4.880 | 4.841 | 5,618,417 |
| 2022-05-19 | 4.670 | 4.730 | 4.650 | 4.720 | 4.683 | 2,841,176 |
| 2022-05-18 | 4.700 | 4.740 | 4.660 | 4.700 | 4.663 | 3,075,474 |
| 2022-05-17 | 4.730 | 4.740 | 4.640 | 4.690 | 4.653 | 2,447,048 |
| 2022-05-16 | 4.790 | 4.800 | 4.670 | 4.690 | 4.653 | 2,713,610 |
| 2022-05-13 | 4.720 | 4.770 | 4.660 | 4.730 | 4.693 | 2,305,029 |
| 2022-05-12 | 4.690 | 4.780 | 4.670 | 4.730 | 4.693 | 3,644,857 |
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.