InfoVision Optoelectronics Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.720	4.850	4.690	4.710	4.673	5,736,995
2022-05-10	4.560	4.810	4.490	4.690	4.653	6,136,769
2022-05-09	4.520	4.650	4.500	4.600	4.564	2,205,952
2022-05-06	4.500	4.600	4.450	4.520	4.484	2,504,793
2022-05-05	4.620	4.670	4.580	4.630	4.593	3,763,129
2022-04-29	4.480	4.640	4.480	4.620	4.583	3,270,220
2022-04-28	4.630	4.630	4.380	4.470	4.435	4,591,725
2022-04-27	4.490	4.680	4.290	4.670	4.633	5,426,925
2022-04-26	4.690	4.780	4.450	4.490	4.454	4,283,050
2022-04-25	5.000	5.010	4.690	4.690	4.653	4,832,715
2022-04-22	5.170	5.180	5.000	5.070	5.030	2,952,510
2022-04-21	5.360	5.410	5.100	5.110	5.069	4,467,661
2022-04-20	5.410	5.460	5.340	5.400	5.357	2,026,810
2022-04-19	5.470	5.490	5.370	5.390	5.347	2,904,618
2022-04-18	5.390	5.570	5.320	5.470	5.427	3,984,672
2022-04-15	5.490	5.520	5.310	5.340	5.298	3,585,187
2022-04-14	5.570	5.570	5.510	5.530	5.486	1,889,659
2022-04-13	5.620	5.620	5.510	5.510	5.466	1,826,554
2022-04-12	5.570	5.640	5.470	5.620	5.575	3,426,389
2022-04-11	5.760	5.760	5.530	5.570	5.526	4,190,407
2022-04-08	5.700	5.810	5.550	5.770	5.724	4,634,966
2022-04-07	5.790	5.800	5.650	5.650	5.605	3,013,287
2022-04-06	5.770	5.800	5.730	5.790	5.744	2,622,241
2022-04-01	5.820	5.820	5.740	5.760	5.714	3,108,935
2022-03-31	5.870	5.870	5.810	5.830	5.784	2,154,337
2022-03-30	5.910	5.910	5.800	5.860	5.814	3,503,112
2022-03-29	5.830	5.910	5.780	5.840	5.794	3,516,367
2022-03-28	5.740	5.840	5.550	5.800	5.754	4,310,199
2022-03-25	5.740	5.790	5.670	5.680	5.635	2,616,916
2022-03-24	5.810	5.850	5.720	5.730	5.685	3,540,362
2022-03-23	5.870	5.950	5.840	5.860	5.814	2,874,884
2022-03-22	5.880	5.960	5.830	5.890	5.843	2,963,574
2022-03-21	5.910	5.960	5.830	5.880	5.833	4,676,172
2022-03-18	5.840	5.890	5.780	5.880	5.833	3,493,664
2022-03-17	5.800	5.960	5.790	5.840	5.794	4,644,489
2022-03-16	5.750	5.800	5.520	5.790	5.744	5,496,771
2022-03-15	6.060	6.060	5.640	5.660	5.615	6,397,510
2022-03-14	6.140	6.140	6.010	6.010	5.962	3,364,326
2022-03-11	6.090	6.180	5.980	6.160	6.111	4,127,977
2022-03-10	6.180	6.230	6.090	6.130	6.081	4,211,243
2022-03-09	6.290	6.300	5.970	6.090	6.042	5,028,944
2022-03-08	6.330	6.340	6.170	6.220	6.171	4,547,861
2022-03-07	6.450	6.450	6.280	6.320	6.270	5,624,819
2022-03-04	6.490	6.520	6.450	6.470	6.419	2,986,203
2022-03-03	6.560	6.580	6.510	6.510	6.458	2,227,652
2022-03-02	6.580	6.580	6.530	6.550	6.498	2,430,895
2022-03-01	6.590	6.590	6.520	6.590	6.538	3,686,242
2022-02-28	6.520	6.580	6.440	6.580	6.528	4,839,103
2022-02-25	6.490	6.550	6.450	6.470	6.419	2,708,755
2022-02-24	6.550	6.620	6.350	6.440	6.389	6,060,205
2022-02-23	6.500	6.600	6.500	6.590	6.538	4,425,313
2022-02-22	6.540	6.560	6.470	6.510	6.458	2,621,126
2022-02-21	6.500	6.580	6.470	6.570	6.518	3,769,643
2022-02-18	6.510	6.510	6.430	6.490	6.439	2,519,738
2022-02-17	6.470	6.550	6.440	6.490	6.439	2,659,589
2022-02-16	6.550	6.560	6.480	6.510	6.458	2,313,824
2022-02-15	6.450	6.510	6.420	6.490	6.439	2,565,683
2022-02-14	6.360	6.480	6.320	6.450	6.399	2,770,182
2022-02-11	6.500	6.540	6.380	6.410	6.359	4,658,080
2022-02-10	6.570	6.570	6.500	6.550	6.498	3,464,144

← NewerPage 19 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.