InfoVision Optoelectronics Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.550	6.590	6.520	6.550	6.498	3,744,127
2022-02-08	6.480	6.550	6.420	6.540	6.488	3,216,597
2022-02-07	6.410	6.530	6.360	6.460	6.409	3,648,844
2022-01-28	6.260	6.410	6.260	6.340	6.290	3,395,563
2022-01-27	6.430	6.480	6.250	6.260	6.210	4,629,689
2022-01-26	6.420	6.460	6.340	6.440	6.389	3,201,976
2022-01-25	6.660	6.690	6.350	6.380	6.329	6,826,425
2022-01-24	6.670	6.720	6.640	6.690	6.637	3,965,376
2022-01-21	6.810	6.860	6.660	6.670	6.617	6,402,149
2022-01-20	6.960	7.050	6.840	6.850	6.796	8,355,474
2022-01-19	6.980	7.000	6.910	6.960	6.905	4,895,236
2022-01-18	7.150	7.180	6.930	6.950	6.895	10,116,647
2022-01-17	6.930	7.040	6.910	7.020	6.964	7,890,217
2022-01-14	6.970	6.990	6.880	6.910	6.855	5,596,060
2022-01-13	7.010	7.010	6.910	6.910	6.855	4,671,291
2022-01-12	6.980	7.030	6.940	6.990	6.935	5,046,769
2022-01-11	7.040	7.050	6.920	6.970	6.915	5,222,437
2022-01-10	6.900	7.100	6.800	7.000	6.944	9,537,749
2022-01-07	6.920	6.940	6.830	6.840	6.786	5,041,830
2022-01-06	6.860	6.920	6.820	6.900	6.845	4,698,345
2022-01-05	6.920	7.000	6.790	6.860	6.806	5,260,761
2022-01-04	6.870	7.000	6.860	6.940	6.885	8,369,489
2021-12-31	6.820	6.870	6.780	6.850	6.796	4,664,701
2021-12-30	6.780	6.840	6.760	6.800	6.746	4,752,067
2021-12-29	6.740	6.800	6.700	6.760	6.706	3,310,036
2021-12-28	6.780	6.810	6.710	6.740	6.687	3,358,021
2021-12-27	6.750	6.770	6.700	6.730	6.677	3,476,678
2021-12-24	6.830	6.890	6.720	6.740	6.687	4,137,959
2021-12-23	6.910	6.920	6.800	6.860	6.806	4,171,997
2021-12-22	6.810	6.920	6.810	6.880	6.825	4,345,855
2021-12-21	6.770	6.820	6.710	6.810	6.756	3,695,347
2021-12-20	6.730	6.790	6.680	6.720	6.667	5,351,267
2021-12-17	6.890	6.920	6.750	6.770	6.716	5,768,819
2021-12-16	6.950	6.950	6.880	6.910	6.855	3,472,644
2021-12-15	6.860	6.960	6.840	6.920	6.865	4,294,724
2021-12-14	6.900	6.930	6.830	6.860	6.806	4,506,349
2021-12-13	6.860	6.980	6.860	6.890	6.835	5,252,446
2021-12-10	6.800	6.890	6.800	6.860	6.806	4,400,634
2021-12-09	6.760	6.960	6.700	6.850	6.796	8,797,581
2021-12-08	6.680	6.760	6.680	6.730	6.677	3,876,257
2021-12-07	6.760	6.780	6.610	6.670	6.617	5,882,496
2021-12-06	6.950	6.960	6.680	6.730	6.677	8,485,274
2021-12-03	6.980	6.990	6.870	6.900	6.845	5,542,113
2021-12-02	7.050	7.120	6.910	6.920	6.865	9,685,139
2021-12-01	7.020	7.110	7.020	7.090	7.034	5,464,330
2021-11-30	7.030	7.150	7.000	7.050	6.994	7,569,546
2021-11-29	7.110	7.170	6.950	6.990	6.935	10,771,069
2021-11-26	7.400	7.400	7.160	7.190	7.133	10,072,597
2021-11-25	7.280	7.470	7.280	7.400	7.341	8,856,109
2021-11-24	7.180	7.500	7.180	7.370	7.312	17,702,560
2021-11-23	7.140	7.250	7.120	7.140	7.083	6,729,704
2021-11-22	7.130	7.240	7.130	7.140	7.083	7,815,036
2021-11-19	6.980	7.180	6.940	7.140	7.083	9,005,650
2021-11-18	7.040	7.050	6.930	6.930	6.875	4,843,452
2021-11-17	7.010	7.040	6.940	6.980	6.925	4,807,505
2021-11-16	7.160	7.190	7.010	7.010	6.954	6,019,142
2021-11-15	7.080	7.200	7.050	7.160	7.103	8,154,869
2021-11-12	7.140	7.140	7.000	7.080	7.024	5,809,057
2021-11-11	7.120	7.150	7.050	7.100	7.044	6,187,523
2021-11-10	7.040	7.160	7.040	7.110	7.054	6,704,469

← NewerPage 20 of 21 · 1,212 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.