InfoVision Optoelectronics Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.880	4.020	3.880	3.950	3.950	10,599,920
2024-10-29	3.960	4.060	3.890	3.910	3.910	10,523,204
2024-10-28	3.980	3.980	3.870	3.980	3.980	9,015,188
2024-10-25	3.780	3.990	3.780	3.960	3.960	11,563,960
2024-10-24	3.770	3.850	3.730	3.820	3.820	7,237,739
2024-10-23	3.800	3.860	3.760	3.790	3.790	7,500,218
2024-10-22	3.810	3.860	3.720	3.790	3.790	10,452,556
2024-10-21	3.830	3.920	3.780	3.810	3.810	14,150,825
2024-10-18	3.470	3.840	3.440	3.720	3.720	14,901,158
2024-10-17	3.420	3.560	3.410	3.470	3.470	9,720,205
2024-10-16	3.390	3.440	3.330	3.420	3.420	8,579,580
2024-10-15	3.500	3.530	3.390	3.410	3.410	9,693,876
2024-10-14	3.440	3.520	3.270	3.500	3.500	12,703,826
2024-10-11	3.620	3.620	3.240	3.280	3.280	12,826,988
2024-10-10	3.680	3.760	3.500	3.590	3.590	14,290,733
2024-10-09	3.980	4.010	3.580	3.580	3.580	23,177,507
2024-10-08	4.140	4.140	3.720	4.050	4.050	30,624,056
2024-09-30	3.090	3.480	3.090	3.450	3.450	21,187,961
2024-09-27	2.860	3.000	2.860	2.990	2.990	4,845,110
2024-09-26	2.700	2.850	2.680	2.840	2.840	7,657,129
2024-09-25	2.680	2.790	2.670	2.690	2.690	7,313,161
2024-09-24	2.570	2.650	2.560	2.650	2.650	4,980,197
2024-09-23	2.550	2.590	2.530	2.550	2.550	2,697,502
2024-09-20	2.570	2.580	2.530	2.550	2.550	3,070,921
2024-09-19	2.520	2.570	2.490	2.550	2.550	3,755,061
2024-09-18	2.530	2.550	2.450	2.490	2.490	3,242,219
2024-09-13	2.580	2.610	2.520	2.530	2.530	3,619,662
2024-09-12	2.570	2.620	2.570	2.580	2.580	2,754,533
2024-09-11	2.630	2.650	2.560	2.590	2.590	3,944,780
2024-09-10	2.570	2.670	2.550	2.640	2.640	4,986,137
2024-09-09	2.650	2.660	2.560	2.570	2.570	4,796,002
2024-09-06	2.700	2.700	2.640	2.650	2.650	3,711,637
2024-09-05	2.720	2.730	2.680	2.700	2.700	3,972,537
2024-09-04	2.730	2.770	2.700	2.710	2.710	4,029,474
2024-09-03	2.810	2.840	2.730	2.760	2.760	4,583,953
2024-09-02	2.860	2.880	2.790	2.790	2.790	4,990,749
2024-08-30	2.800	2.930	2.790	2.860	2.860	6,357,274
2024-08-29	2.650	2.820	2.650	2.780	2.780	6,982,252
2024-08-28	2.730	2.770	2.650	2.670	2.670	6,824,740
2024-08-27	2.850	2.850	2.740	2.740	2.740	4,363,167
2024-08-26	2.790	2.880	2.790	2.850	2.850	3,641,552
2024-08-23	2.790	2.830	2.750	2.810	2.810	4,368,106
2024-08-22	2.860	2.880	2.780	2.790	2.790	4,016,796
2024-08-21	2.850	2.910	2.830	2.840	2.840	3,700,139
2024-08-20	2.890	2.940	2.860	2.870	2.870	5,030,546
2024-08-19	2.970	2.980	2.900	2.900	2.900	5,244,532
2024-08-16	2.890	3.020	2.890	2.980	2.980	8,658,124
2024-08-15	2.800	2.930	2.790	2.890	2.890	6,149,650
2024-08-14	2.820	2.820	2.780	2.800	2.800	2,820,657
2024-08-13	2.800	2.820	2.750	2.800	2.800	3,378,396
2024-08-12	2.780	2.830	2.770	2.780	2.780	3,292,753
2024-08-09	2.840	2.880	2.800	2.800	2.800	3,957,196
2024-08-08	2.780	2.890	2.740	2.850	2.850	6,773,856
2024-08-07	2.790	2.870	2.780	2.800	2.800	6,187,959
2024-08-06	2.760	2.850	2.750	2.800	2.800	5,257,840
2024-08-05	2.830	2.890	2.740	2.750	2.750	7,530,681
2024-08-02	2.890	2.950	2.860	2.860	2.860	3,913,240
2024-08-01	2.990	2.990	2.900	2.920	2.920	5,221,875
2024-07-31	2.840	2.950	2.810	2.950	2.950	5,245,532
2024-07-30	2.790	2.840	2.770	2.810	2.810	3,644,330

← NewerPage 9 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.