InfoVision Optoelectronics Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.300 | 3.330 | 3.240 | 3.300 | 3.300 | 5,637,919 |
| 2025-04-24 | 3.330 | 3.340 | 3.270 | 3.300 | 3.300 | 6,930,895 |
| 2025-04-23 | 3.300 | 3.350 | 3.280 | 3.330 | 3.330 | 5,793,901 |
| 2025-04-22 | 3.260 | 3.290 | 3.230 | 3.270 | 3.270 | 5,027,623 |
| 2025-04-21 | 3.240 | 3.260 | 3.190 | 3.260 | 3.260 | 3,911,742 |
| 2025-04-18 | 3.190 | 3.270 | 3.160 | 3.250 | 3.250 | 4,955,828 |
| 2025-04-17 | 3.180 | 3.240 | 3.140 | 3.190 | 3.190 | 5,370,166 |
| 2025-04-16 | 3.270 | 3.270 | 3.100 | 3.190 | 3.190 | 6,563,737 |
| 2025-04-15 | 3.310 | 3.310 | 3.190 | 3.240 | 3.240 | 6,334,911 |
| 2025-04-14 | 3.330 | 3.330 | 3.240 | 3.250 | 3.250 | 7,013,924 |
| 2025-04-11 | 3.130 | 3.290 | 3.130 | 3.220 | 3.220 | 9,026,099 |
| 2025-04-10 | 3.110 | 3.240 | 3.090 | 3.170 | 3.170 | 8,767,127 |
| 2025-04-09 | 2.930 | 3.090 | 2.820 | 3.050 | 3.050 | 12,949,648 |
| 2025-04-08 | 3.030 | 3.140 | 2.950 | 3.000 | 3.000 | 13,736,023 |
| 2025-04-07 | 3.340 | 3.340 | 2.830 | 2.890 | 2.890 | 17,374,232 |
| 2025-04-03 | 3.530 | 3.560 | 3.430 | 3.470 | 3.470 | 8,005,151 |
| 2025-04-02 | 3.610 | 3.610 | 3.530 | 3.550 | 3.550 | 6,169,528 |
| 2025-04-01 | 3.510 | 3.620 | 3.500 | 3.590 | 3.590 | 9,406,264 |
| 2025-03-31 | 3.520 | 3.520 | 3.440 | 3.490 | 3.490 | 6,398,774 |
| 2025-03-28 | 3.550 | 3.580 | 3.500 | 3.500 | 3.500 | 5,349,640 |
| 2025-03-27 | 3.580 | 3.620 | 3.510 | 3.550 | 3.550 | 7,421,601 |
| 2025-03-26 | 3.530 | 3.620 | 3.530 | 3.600 | 3.600 | 5,815,878 |
| 2025-03-25 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 6,361,994 |
| 2025-03-24 | 3.690 | 3.690 | 3.500 | 3.560 | 3.560 | 7,172,869 |
| 2025-03-21 | 3.730 | 3.750 | 3.630 | 3.640 | 3.640 | 7,613,818 |
| 2025-03-20 | 3.780 | 3.790 | 3.710 | 3.740 | 3.740 | 5,896,060 |
| 2025-03-19 | 3.830 | 3.840 | 3.750 | 3.770 | 3.770 | 6,720,706 |
| 2025-03-18 | 3.820 | 3.860 | 3.810 | 3.840 | 3.840 | 5,819,834 |
| 2025-03-17 | 3.790 | 3.840 | 3.780 | 3.820 | 3.820 | 6,773,089 |
| 2025-03-14 | 3.730 | 3.800 | 3.700 | 3.790 | 3.790 | 10,265,917 |
| 2025-03-13 | 3.820 | 3.840 | 3.670 | 3.750 | 3.750 | 10,189,452 |
| 2025-03-12 | 3.860 | 3.880 | 3.800 | 3.820 | 3.820 | 6,875,608 |
| 2025-03-11 | 3.810 | 3.880 | 3.780 | 3.850 | 3.850 | 5,817,559 |
| 2025-03-10 | 3.880 | 3.930 | 3.800 | 3.830 | 3.830 | 8,623,900 |
| 2025-03-07 | 3.970 | 3.970 | 3.850 | 3.880 | 3.880 | 9,665,028 |
| 2025-03-06 | 3.910 | 3.980 | 3.860 | 3.970 | 3.970 | 9,758,602 |
| 2025-03-05 | 3.940 | 3.950 | 3.800 | 3.900 | 3.900 | 9,473,627 |
| 2025-03-04 | 3.880 | 3.950 | 3.860 | 3.930 | 3.930 | 9,962,014 |
| 2025-03-03 | 3.900 | 3.960 | 3.860 | 3.880 | 3.880 | 9,654,603 |
| 2025-02-28 | 4.070 | 4.080 | 3.870 | 3.880 | 3.880 | 9,868,809 |
| 2025-02-27 | 4.120 | 4.140 | 4.000 | 4.070 | 4.070 | 9,949,650 |
| 2025-02-26 | 4.060 | 4.120 | 4.050 | 4.110 | 4.110 | 8,190,018 |
| 2025-02-25 | 4.010 | 4.100 | 3.980 | 4.050 | 4.050 | 7,640,933 |
| 2025-02-24 | 4.050 | 4.060 | 3.960 | 4.020 | 4.020 | 8,247,988 |
| 2025-02-21 | 3.990 | 4.060 | 3.880 | 4.050 | 4.050 | 10,910,115 |
| 2025-02-20 | 3.950 | 3.980 | 3.880 | 3.980 | 3.980 | 8,400,441 |
| 2025-02-19 | 3.830 | 3.920 | 3.800 | 3.910 | 3.910 | 6,253,431 |
| 2025-02-18 | 3.980 | 4.010 | 3.800 | 3.820 | 3.820 | 7,967,576 |
| 2025-02-17 | 3.910 | 4.010 | 3.910 | 4.000 | 4.000 | 7,181,652 |
| 2025-02-14 | 3.950 | 3.990 | 3.900 | 3.930 | 3.930 | 6,157,153 |
| 2025-02-13 | 3.990 | 4.020 | 3.930 | 3.960 | 3.960 | 7,081,267 |
| 2025-02-12 | 3.980 | 4.020 | 3.940 | 4.010 | 4.010 | 6,818,403 |
| 2025-02-11 | 4.030 | 4.080 | 3.960 | 3.990 | 3.990 | 7,995,786 |
| 2025-02-10 | 3.950 | 4.050 | 3.930 | 4.040 | 4.040 | 8,779,873 |
| 2025-02-07 | 3.880 | 3.990 | 3.870 | 3.940 | 3.940 | 9,252,081 |
| 2025-02-06 | 3.800 | 3.880 | 3.760 | 3.870 | 3.870 | 8,407,180 |
| 2025-02-05 | 3.730 | 3.840 | 3.730 | 3.820 | 3.820 | 7,862,875 |
| 2025-01-27 | 3.800 | 3.850 | 3.690 | 3.700 | 3.700 | 7,623,170 |
| 2025-01-24 | 3.730 | 3.830 | 3.700 | 3.810 | 3.810 | 6,800,681 |
| 2025-01-23 | 3.800 | 3.890 | 3.740 | 3.760 | 3.760 | 7,802,414 |
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.