InfoVision Optoelectronics Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.760 | 3.760 | 3.690 | 3.720 | 3.720 | 7,789,398 |
| 2026-01-19 | 3.750 | 3.750 | 3.700 | 3.730 | 3.730 | 6,534,132 |
| 2026-01-16 | 3.740 | 3.760 | 3.680 | 3.740 | 3.740 | 7,688,344 |
| 2026-01-15 | 3.740 | 3.770 | 3.670 | 3.740 | 3.740 | 10,132,002 |
| 2026-01-14 | 3.740 | 3.830 | 3.700 | 3.750 | 3.750 | 13,942,313 |
| 2026-01-13 | 3.820 | 3.820 | 3.730 | 3.740 | 3.740 | 9,728,454 |
| 2026-01-12 | 3.720 | 3.800 | 3.710 | 3.800 | 3.800 | 11,183,364 |
| 2026-01-09 | 3.710 | 3.730 | 3.660 | 3.720 | 3.720 | 9,280,973 |
| 2026-01-08 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 8,523,008 |
| 2026-01-07 | 3.720 | 3.760 | 3.690 | 3.710 | 3.710 | 8,568,569 |
| 2026-01-06 | 3.670 | 3.750 | 3.650 | 3.730 | 3.730 | 8,875,373 |
| 2026-01-05 | 3.600 | 3.670 | 3.570 | 3.670 | 3.670 | 8,714,090 |
| 2025-12-31 | 3.580 | 3.610 | 3.530 | 3.600 | 3.600 | 5,823,691 |
| 2025-12-30 | 3.590 | 3.640 | 3.550 | 3.580 | 3.580 | 6,931,448 |
| 2025-12-29 | 3.640 | 3.670 | 3.590 | 3.600 | 3.600 | 6,668,565 |
| 2025-12-26 | 3.650 | 3.720 | 3.630 | 3.650 | 3.650 | 9,240,218 |
| 2025-12-25 | 3.650 | 3.660 | 3.620 | 3.650 | 3.650 | 4,780,679 |
| 2025-12-24 | 3.600 | 3.650 | 3.580 | 3.640 | 3.640 | 5,461,199 |
| 2025-12-23 | 3.630 | 3.630 | 3.570 | 3.590 | 3.590 | 7,283,849 |
| 2025-12-22 | 3.620 | 3.690 | 3.610 | 3.620 | 3.620 | 6,628,398 |
| 2025-12-19 | 3.610 | 3.650 | 3.600 | 3.610 | 3.610 | 6,426,280 |
| 2025-12-18 | 3.530 | 3.610 | 3.530 | 3.600 | 3.600 | 5,345,649 |
| 2025-12-17 | 3.620 | 3.620 | 3.490 | 3.550 | 3.550 | 8,164,032 |
| 2025-12-16 | 3.610 | 3.620 | 3.550 | 3.570 | 3.570 | 6,723,458 |
| 2025-12-15 | 3.650 | 3.670 | 3.570 | 3.610 | 3.610 | 8,457,497 |
| 2025-12-12 | 3.670 | 3.740 | 3.650 | 3.670 | 3.670 | 10,969,952 |
| 2025-12-11 | 3.800 | 3.800 | 3.680 | 3.690 | 3.690 | 9,721,682 |
| 2025-12-10 | 3.830 | 3.850 | 3.780 | 3.790 | 3.790 | 6,256,555 |
| 2025-12-09 | 3.880 | 3.920 | 3.830 | 3.830 | 3.830 | 6,024,603 |
| 2025-12-08 | 3.870 | 3.940 | 3.850 | 3.900 | 3.900 | 7,262,637 |
| 2025-12-05 | 3.820 | 3.880 | 3.780 | 3.880 | 3.880 | 7,654,440 |
| 2025-12-04 | 3.930 | 3.940 | 3.810 | 3.820 | 3.820 | 7,007,137 |
| 2025-12-03 | 3.920 | 3.940 | 3.850 | 3.930 | 3.930 | 9,198,554 |
| 2025-12-02 | 4.000 | 4.000 | 3.900 | 3.940 | 3.940 | 7,679,316 |
| 2025-12-01 | 3.920 | 4.000 | 3.890 | 4.000 | 4.000 | 8,760,327 |
| 2025-11-28 | 3.860 | 3.930 | 3.830 | 3.920 | 3.920 | 6,891,589 |
| 2025-11-27 | 3.840 | 3.910 | 3.810 | 3.850 | 3.850 | 9,268,052 |
| 2025-11-26 | 3.990 | 4.030 | 3.830 | 3.850 | 3.850 | 11,202,520 |
| 2025-11-25 | 3.900 | 4.030 | 3.900 | 3.990 | 3.990 | 8,398,358 |
| 2025-11-24 | 3.840 | 3.940 | 3.820 | 3.910 | 3.910 | 7,763,753 |
| 2025-11-21 | 3.910 | 3.960 | 3.810 | 3.810 | 3.810 | 9,301,471 |
| 2025-11-20 | 3.960 | 4.020 | 3.890 | 3.940 | 3.940 | 6,724,010 |
| 2025-11-19 | 4.040 | 4.060 | 3.930 | 3.970 | 3.970 | 7,717,922 |
| 2025-11-18 | 4.100 | 4.100 | 4.020 | 4.040 | 4.040 | 6,113,878 |
| 2025-11-17 | 4.100 | 4.110 | 4.030 | 4.090 | 4.090 | 6,937,507 |
| 2025-11-14 | 4.070 | 4.190 | 4.060 | 4.090 | 4.090 | 8,680,008 |
| 2025-11-13 | 4.050 | 4.100 | 4.020 | 4.090 | 4.090 | 6,659,991 |
| 2025-11-12 | 4.090 | 4.110 | 4.010 | 4.030 | 4.030 | 6,670,327 |
| 2025-11-11 | 4.130 | 4.130 | 4.070 | 4.090 | 4.090 | 6,468,649 |
| 2025-11-10 | 4.100 | 4.100 | 4.030 | 4.090 | 4.090 | 7,780,711 |
| 2025-11-07 | 4.020 | 4.090 | 4.000 | 4.060 | 4.060 | 8,758,059 |
| 2025-11-06 | 4.070 | 4.090 | 3.970 | 4.030 | 4.030 | 8,644,111 |
| 2025-11-05 | 3.930 | 4.180 | 3.920 | 4.040 | 4.040 | 14,722,315 |
| 2025-11-04 | 3.990 | 4.000 | 3.920 | 3.960 | 3.960 | 7,697,499 |
| 2025-11-03 | 3.930 | 4.000 | 3.860 | 3.970 | 3.970 | 9,120,086 |
| 2025-10-31 | 3.890 | 3.970 | 3.850 | 3.930 | 3.930 | 8,649,454 |
| 2025-10-30 | 3.970 | 3.970 | 3.880 | 3.880 | 3.880 | 9,434,442 |
| 2025-10-29 | 4.010 | 4.030 | 3.950 | 3.960 | 3.960 | 7,890,342 |
| 2025-10-28 | 4.050 | 4.090 | 3.990 | 4.020 | 4.020 | 11,128,440 |
| 2025-10-27 | 4.000 | 4.150 | 3.980 | 4.080 | 4.080 | 15,649,002 |
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.