InfoVision Optoelectronics Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.810 | 3.830 | 3.740 | 3.790 | 3.790 | 5,541,127 |
| 2025-01-21 | 3.850 | 3.860 | 3.770 | 3.830 | 3.830 | 5,615,601 |
| 2025-01-20 | 3.810 | 3.860 | 3.750 | 3.830 | 3.830 | 7,883,181 |
| 2025-01-17 | 3.740 | 3.840 | 3.720 | 3.780 | 3.780 | 6,105,607 |
| 2025-01-16 | 3.780 | 3.850 | 3.730 | 3.760 | 3.760 | 6,016,399 |
| 2025-01-15 | 3.830 | 3.860 | 3.730 | 3.760 | 3.760 | 6,459,572 |
| 2025-01-14 | 3.660 | 3.840 | 3.640 | 3.840 | 3.840 | 7,241,367 |
| 2025-01-13 | 3.600 | 3.670 | 3.460 | 3.660 | 3.660 | 11,081,029 |
| 2025-01-10 | 3.760 | 3.810 | 3.580 | 3.580 | 3.580 | 6,277,050 |
| 2025-01-09 | 3.750 | 3.810 | 3.690 | 3.750 | 3.750 | 6,115,070 |
| 2025-01-08 | 3.840 | 3.850 | 3.620 | 3.740 | 3.740 | 7,201,840 |
| 2025-01-07 | 3.690 | 3.850 | 3.680 | 3.840 | 3.840 | 8,387,285 |
| 2025-01-06 | 3.780 | 3.820 | 3.630 | 3.670 | 3.670 | 9,455,144 |
| 2025-01-03 | 3.970 | 3.990 | 3.780 | 3.800 | 3.800 | 10,925,941 |
| 2025-01-02 | 4.150 | 4.160 | 3.880 | 3.950 | 3.950 | 10,530,205 |
| 2024-12-31 | 4.270 | 4.300 | 4.130 | 4.130 | 4.130 | 8,200,364 |
| 2024-12-30 | 4.310 | 4.340 | 4.150 | 4.260 | 4.260 | 7,667,677 |
| 2024-12-27 | 4.280 | 4.430 | 4.240 | 4.300 | 4.300 | 8,291,628 |
| 2024-12-26 | 4.370 | 4.420 | 4.280 | 4.300 | 4.300 | 6,105,265 |
| 2024-12-25 | 4.360 | 4.400 | 4.260 | 4.370 | 4.370 | 8,342,915 |
| 2024-12-24 | 4.340 | 4.440 | 4.300 | 4.370 | 4.370 | 6,803,824 |
| 2024-12-23 | 4.570 | 4.590 | 4.300 | 4.330 | 4.330 | 11,307,703 |
| 2024-12-20 | 4.530 | 4.660 | 4.490 | 4.600 | 4.600 | 7,328,232 |
| 2024-12-19 | 4.470 | 4.550 | 4.440 | 4.540 | 4.540 | 7,501,340 |
| 2024-12-18 | 4.450 | 4.580 | 4.380 | 4.520 | 4.520 | 9,103,361 |
| 2024-12-17 | 4.580 | 4.630 | 4.390 | 4.420 | 4.420 | 10,445,470 |
| 2024-12-16 | 4.670 | 4.700 | 4.550 | 4.590 | 4.590 | 10,287,133 |
| 2024-12-13 | 4.750 | 4.800 | 4.640 | 4.660 | 4.660 | 11,616,736 |
| 2024-12-12 | 4.870 | 4.900 | 4.700 | 4.750 | 4.750 | 12,575,445 |
| 2024-12-11 | 4.740 | 4.860 | 4.710 | 4.860 | 4.860 | 13,810,547 |
| 2024-12-10 | 4.850 | 4.890 | 4.710 | 4.720 | 4.720 | 16,725,722 |
| 2024-12-09 | 4.670 | 4.790 | 4.570 | 4.630 | 4.630 | 12,945,958 |
| 2024-12-06 | 4.590 | 4.740 | 4.520 | 4.680 | 4.680 | 15,077,317 |
| 2024-12-05 | 4.460 | 4.610 | 4.430 | 4.560 | 4.560 | 10,265,843 |
| 2024-12-04 | 4.560 | 4.660 | 4.430 | 4.440 | 4.440 | 12,353,609 |
| 2024-12-03 | 4.530 | 4.570 | 4.460 | 4.560 | 4.560 | 10,326,127 |
| 2024-12-02 | 4.430 | 4.590 | 4.390 | 4.570 | 4.570 | 13,491,483 |
| 2024-11-29 | 4.390 | 4.480 | 4.250 | 4.410 | 4.410 | 12,481,861 |
| 2024-11-28 | 4.390 | 4.530 | 4.260 | 4.370 | 4.370 | 15,417,869 |
| 2024-11-27 | 4.190 | 4.340 | 4.070 | 4.340 | 4.340 | 10,431,920 |
| 2024-11-26 | 4.200 | 4.380 | 4.190 | 4.190 | 4.190 | 8,488,124 |
| 2024-11-25 | 4.330 | 4.330 | 4.160 | 4.240 | 4.240 | 10,050,709 |
| 2024-11-22 | 4.440 | 4.540 | 4.230 | 4.240 | 4.240 | 12,109,311 |
| 2024-11-21 | 4.590 | 4.630 | 4.400 | 4.470 | 4.470 | 12,158,772 |
| 2024-11-20 | 4.340 | 4.490 | 4.320 | 4.490 | 4.490 | 12,679,368 |
| 2024-11-19 | 4.240 | 4.380 | 4.190 | 4.370 | 4.370 | 13,358,284 |
| 2024-11-18 | 4.450 | 4.480 | 4.160 | 4.200 | 4.200 | 17,187,530 |
| 2024-11-15 | 4.550 | 4.730 | 4.370 | 4.390 | 4.390 | 20,731,502 |
| 2024-11-14 | 4.810 | 4.970 | 4.540 | 4.590 | 4.590 | 29,997,984 |
| 2024-11-13 | 4.810 | 5.000 | 4.630 | 4.740 | 4.740 | 32,149,321 |
| 2024-11-12 | 5.640 | 5.640 | 4.780 | 4.830 | 4.830 | 67,567,594 |
| 2024-11-11 | 4.450 | 5.220 | 4.400 | 5.220 | 5.220 | 39,278,600 |
| 2024-11-08 | 4.300 | 4.500 | 4.210 | 4.350 | 4.350 | 19,259,061 |
| 2024-11-07 | 4.050 | 4.180 | 4.010 | 4.180 | 4.180 | 12,766,156 |
| 2024-11-06 | 4.110 | 4.110 | 3.970 | 4.040 | 4.040 | 11,382,261 |
| 2024-11-05 | 3.840 | 4.090 | 3.840 | 4.070 | 4.070 | 12,950,793 |
| 2024-11-04 | 3.770 | 3.850 | 3.750 | 3.840 | 3.840 | 8,380,361 |
| 2024-11-01 | 3.960 | 3.980 | 3.740 | 3.750 | 3.750 | 11,446,416 |
| 2024-10-31 | 3.930 | 4.000 | 3.890 | 3.960 | 3.960 | 9,465,605 |
| 2024-10-30 | 3.880 | 4.020 | 3.880 | 3.950 | 3.950 | 10,599,920 |
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.