InfoVision Optoelectronics Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.830 | 3.860 | 3.800 | 3.860 | 3.860 | 8,263,884 |
| 2025-07-23 | 3.790 | 3.840 | 3.780 | 3.800 | 3.800 | 8,013,588 |
| 2025-07-22 | 3.830 | 3.840 | 3.770 | 3.790 | 3.790 | 7,857,784 |
| 2025-07-21 | 3.730 | 3.830 | 3.730 | 3.820 | 3.820 | 8,042,078 |
| 2025-07-18 | 3.740 | 3.780 | 3.720 | 3.750 | 3.750 | 5,835,975 |
| 2025-07-17 | 3.680 | 3.750 | 3.670 | 3.750 | 3.750 | 7,965,477 |
| 2025-07-16 | 3.650 | 3.700 | 3.640 | 3.680 | 3.680 | 5,747,069 |
| 2025-07-15 | 3.690 | 3.710 | 3.600 | 3.660 | 3.660 | 7,592,894 |
| 2025-07-14 | 3.680 | 3.700 | 3.650 | 3.700 | 3.700 | 6,363,333 |
| 2025-07-11 | 3.670 | 3.690 | 3.610 | 3.660 | 3.660 | 5,810,982 |
| 2025-07-10 | 3.630 | 3.670 | 3.630 | 3.650 | 3.650 | 5,279,945 |
| 2025-07-09 | 3.670 | 3.670 | 3.620 | 3.660 | 3.660 | 5,911,670 |
| 2025-07-08 | 3.600 | 3.670 | 3.560 | 3.650 | 3.650 | 8,021,751 |
| 2025-07-07 | 3.530 | 3.600 | 3.530 | 3.570 | 3.570 | 5,916,033 |
| 2025-07-04 | 3.630 | 3.650 | 3.560 | 3.570 | 3.570 | 6,617,715 |
| 2025-07-03 | 3.620 | 3.660 | 3.610 | 3.660 | 3.660 | 5,999,032 |
| 2025-07-02 | 3.680 | 3.690 | 3.600 | 3.620 | 3.620 | 7,426,987 |
| 2025-07-01 | 3.710 | 3.720 | 3.640 | 3.680 | 3.680 | 6,294,789 |
| 2025-06-30 | 3.660 | 3.710 | 3.630 | 3.700 | 3.700 | 8,047,307 |
| 2025-06-27 | 3.650 | 3.660 | 3.620 | 3.640 | 3.640 | 7,117,514 |
| 2025-06-26 | 3.680 | 3.680 | 3.590 | 3.630 | 3.630 | 9,338,591 |
| 2025-06-25 | 3.660 | 3.670 | 3.590 | 3.650 | 3.650 | 9,383,631 |
| 2025-06-24 | 3.560 | 3.650 | 3.560 | 3.650 | 3.650 | 10,736,663 |
| 2025-06-23 | 3.450 | 3.570 | 3.300 | 3.560 | 3.560 | 12,555,407 |
| 2025-06-20 | 3.430 | 3.610 | 3.430 | 3.500 | 3.500 | 13,673,352 |
| 2025-06-19 | 3.480 | 3.510 | 3.410 | 3.430 | 3.430 | 4,683,288 |
| 2025-06-18 | 3.450 | 3.500 | 3.420 | 3.490 | 3.490 | 5,168,250 |
| 2025-06-17 | 3.420 | 3.480 | 3.390 | 3.460 | 3.460 | 6,067,753 |
| 2025-06-16 | 3.380 | 3.420 | 3.350 | 3.410 | 3.410 | 4,185,727 |
| 2025-06-13 | 3.450 | 3.460 | 3.360 | 3.370 | 3.370 | 5,543,799 |
| 2025-06-12 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 4,477,233 |
| 2025-06-11 | 3.450 | 3.490 | 3.420 | 3.480 | 3.480 | 4,375,106 |
| 2025-06-10 | 3.490 | 3.500 | 3.410 | 3.440 | 3.440 | 6,654,955 |
| 2025-06-09 | 3.440 | 3.500 | 3.420 | 3.500 | 3.500 | 4,706,129 |
| 2025-06-06 | 3.420 | 3.450 | 3.390 | 3.440 | 3.440 | 5,357,726 |
| 2025-06-05 | 3.410 | 3.430 | 3.370 | 3.410 | 3.410 | 3,906,548 |
| 2025-06-04 | 3.360 | 3.410 | 3.360 | 3.400 | 3.400 | 2,766,562 |
| 2025-06-03 | 3.330 | 3.420 | 3.330 | 3.360 | 3.360 | 3,896,971 |
| 2025-05-30 | 3.440 | 3.440 | 3.340 | 3.350 | 3.350 | 4,232,979 |
| 2025-05-29 | 3.310 | 3.430 | 3.310 | 3.430 | 3.430 | 4,907,004 |
| 2025-05-28 | 3.370 | 3.370 | 3.300 | 3.310 | 3.310 | 3,165,708 |
| 2025-05-27 | 3.330 | 3.370 | 3.300 | 3.350 | 3.350 | 4,194,610 |
| 2025-05-26 | 3.310 | 3.350 | 3.300 | 3.340 | 3.340 | 3,505,797 |
| 2025-05-23 | 3.340 | 3.360 | 3.280 | 3.290 | 3.290 | 4,677,638 |
| 2025-05-22 | 3.420 | 3.450 | 3.360 | 3.360 | 3.360 | 4,542,626 |
| 2025-05-21 | 3.440 | 3.450 | 3.390 | 3.420 | 3.420 | 3,821,109 |
| 2025-05-20 | 3.440 | 3.480 | 3.410 | 3.450 | 3.450 | 4,118,479 |
| 2025-05-19 | 3.370 | 3.440 | 3.350 | 3.440 | 3.440 | 5,931,683 |
| 2025-05-16 | 3.360 | 3.400 | 3.360 | 3.370 | 3.370 | 3,114,327 |
| 2025-05-15 | 3.440 | 3.440 | 3.360 | 3.370 | 3.370 | 4,118,160 |
| 2025-05-14 | 3.420 | 3.460 | 3.400 | 3.430 | 3.430 | 5,928,513 |
| 2025-05-13 | 3.470 | 3.500 | 3.410 | 3.420 | 3.420 | 5,422,076 |
| 2025-05-12 | 3.440 | 3.460 | 3.410 | 3.450 | 3.450 | 5,355,307 |
| 2025-05-09 | 3.520 | 3.520 | 3.390 | 3.420 | 3.420 | 6,743,613 |
| 2025-05-08 | 3.430 | 3.520 | 3.420 | 3.510 | 3.510 | 6,769,146 |
| 2025-05-07 | 3.450 | 3.480 | 3.400 | 3.440 | 3.440 | 7,577,916 |
| 2025-05-06 | 3.350 | 3.430 | 3.330 | 3.430 | 3.430 | 6,382,924 |
| 2025-04-30 | 3.290 | 3.360 | 3.280 | 3.330 | 3.330 | 6,153,289 |
| 2025-04-29 | 3.240 | 3.300 | 3.220 | 3.280 | 3.280 | 4,853,592 |
| 2025-04-28 | 3.320 | 3.320 | 3.210 | 3.240 | 3.240 | 5,368,582 |
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.