Visionox Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.200 | 6.290 | 6.150 | 6.170 | 6.170 | 10,485,200 |
| 2026-07-21 | 6.130 | 6.320 | 5.890 | 6.280 | 6.280 | 17,837,088 |
| 2026-07-20 | 6.320 | 6.390 | 6.030 | 6.120 | 6.120 | 15,979,098 |
| 2026-07-17 | 6.600 | 6.650 | 6.230 | 6.290 | 6.290 | 20,838,756 |
| 2026-07-16 | 6.700 | 6.830 | 6.490 | 6.660 | 6.660 | 15,617,122 |
| 2026-07-15 | 7.070 | 7.100 | 6.700 | 6.700 | 6.700 | 36,735,469 |
| 2026-07-14 | 7.560 | 7.620 | 7.310 | 7.440 | 7.440 | 18,898,068 |
| 2026-07-13 | 7.980 | 7.990 | 7.600 | 7.610 | 7.610 | 29,965,402 |
| 2026-07-10 | 8.080 | 8.180 | 8.000 | 8.080 | 8.080 | 24,543,031 |
| 2026-07-09 | 8.000 | 8.120 | 7.900 | 8.090 | 8.090 | 22,586,053 |
| 2026-07-08 | 8.170 | 8.180 | 7.980 | 8.030 | 8.030 | 21,153,914 |
| 2026-07-07 | 8.120 | 8.250 | 8.030 | 8.200 | 8.200 | 27,097,328 |
| 2026-07-06 | 8.230 | 8.340 | 7.980 | 8.110 | 8.110 | 37,287,117 |
| 2026-07-03 | 8.620 | 8.700 | 8.210 | 8.250 | 8.250 | 46,104,574 |
| 2026-07-02 | 8.750 | 9.010 | 8.480 | 8.700 | 8.700 | 42,844,961 |
| 2026-07-01 | 8.870 | 9.110 | 8.810 | 8.940 | 8.940 | 43,227,273 |
| 2026-06-30 | 8.710 | 9.050 | 8.700 | 9.000 | 9.000 | 52,362,266 |
| 2026-06-29 | 8.780 | 9.150 | 8.530 | 8.660 | 8.660 | 47,385,828 |
| 2026-06-26 | 8.780 | 9.190 | 8.660 | 8.840 | 8.840 | 85,096,750 |
| 2026-06-25 | 8.360 | 8.970 | 8.240 | 8.970 | 8.970 | 41,234,867 |
| 2026-06-24 | 8.200 | 8.240 | 7.830 | 8.150 | 8.150 | 39,130,039 |
| 2026-06-23 | 8.140 | 8.450 | 8.100 | 8.280 | 8.280 | 34,121,785 |
| 2026-06-22 | 8.380 | 8.650 | 8.160 | 8.290 | 8.290 | 44,089,520 |
| 2026-06-18 | 8.750 | 8.760 | 8.280 | 8.300 | 8.300 | 37,057,551 |
| 2026-06-17 | 8.400 | 8.860 | 8.400 | 8.810 | 8.810 | 37,115,480 |
| 2026-06-16 | 8.400 | 8.660 | 8.310 | 8.520 | 8.520 | 32,300,109 |
| 2026-06-15 | 7.980 | 8.500 | 7.980 | 8.420 | 8.420 | 50,000,512 |
| 2026-06-12 | 8.250 | 8.550 | 7.890 | 7.910 | 7.910 | 46,705,688 |
| 2026-06-11 | 8.350 | 8.430 | 7.980 | 8.210 | 8.210 | 42,213,129 |
| 2026-06-10 | 8.640 | 8.670 | 8.260 | 8.520 | 8.520 | 37,523,352 |
| 2026-06-09 | 8.830 | 8.880 | 8.480 | 8.750 | 8.750 | 45,258,871 |
| 2026-06-08 | 9.000 | 9.250 | 8.650 | 8.690 | 8.690 | 88,567,680 |
| 2026-06-05 | 8.520 | 9.260 | 8.410 | 9.260 | 9.260 | 90,275,664 |
| 2026-06-04 | 8.100 | 8.470 | 8.040 | 8.420 | 8.420 | 25,035,381 |
| 2026-06-03 | 8.100 | 8.500 | 8.080 | 8.160 | 8.160 | 27,012,430 |
| 2026-06-02 | 8.100 | 8.240 | 7.960 | 8.130 | 8.130 | 18,730,199 |
| 2026-06-01 | 7.960 | 8.350 | 7.880 | 8.120 | 8.120 | 23,723,551 |
| 2026-05-29 | 8.470 | 8.480 | 7.920 | 8.030 | 8.030 | 30,647,850 |
| 2026-05-28 | 8.450 | 8.540 | 8.240 | 8.470 | 8.470 | 26,793,320 |
| 2026-05-27 | 8.670 | 8.900 | 8.440 | 8.510 | 8.510 | 28,680,369 |
| 2026-05-26 | 8.780 | 8.810 | 8.590 | 8.750 | 8.750 | 30,085,631 |
| 2026-05-25 | 8.600 | 8.990 | 8.460 | 8.780 | 8.780 | 34,631,480 |
| 2026-05-22 | 8.560 | 8.730 | 8.410 | 8.640 | 8.640 | 38,765,602 |
| 2026-05-21 | 9.100 | 9.270 | 8.610 | 8.640 | 8.640 | 62,138,953 |
| 2026-05-20 | 8.260 | 9.130 | 8.260 | 8.710 | 8.710 | 75,769,844 |
| 2026-05-19 | 8.080 | 8.300 | 8.040 | 8.300 | 8.300 | 17,947,000 |
| 2026-05-18 | 7.990 | 8.150 | 7.900 | 8.090 | 8.090 | 16,155,800 |
| 2026-05-15 | 8.180 | 8.350 | 7.940 | 7.990 | 7.990 | 28,124,289 |
| 2026-05-14 | 8.310 | 8.580 | 8.120 | 8.280 | 8.280 | 35,768,340 |
| 2026-05-13 | 8.300 | 8.390 | 8.180 | 8.300 | 8.300 | 23,620,311 |
| 2026-05-12 | 8.190 | 8.420 | 8.020 | 8.370 | 8.370 | 32,560,471 |
| 2026-05-11 | 8.210 | 8.280 | 8.140 | 8.180 | 8.180 | 11,522,880 |
| 2026-05-08 | 8.260 | 8.260 | 8.070 | 8.210 | 8.210 | 10,351,930 |
| 2026-05-07 | 8.130 | 8.200 | 8.090 | 8.170 | 8.170 | 11,470,950 |
| 2026-05-06 | 8.070 | 8.200 | 8.050 | 8.120 | 8.120 | 12,092,370 |
| 2026-04-30 | 8.110 | 8.110 | 7.980 | 8.080 | 8.080 | 8,392,567 |
| 2026-04-29 | 7.890 | 8.130 | 7.800 | 8.080 | 8.080 | 13,290,280 |
| 2026-04-28 | 8.140 | 8.270 | 8.030 | 8.050 | 8.050 | 9,925,100 |
| 2026-04-27 | 8.040 | 8.220 | 7.930 | 8.200 | 8.200 | 12,056,600 |
| 2026-04-24 | 8.040 | 8.080 | 7.920 | 8.030 | 8.030 | 8,481,171 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.