InfoVision Optoelectronics Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.670	3.890	3.620	3.890	3.890	22,553,970
2026-07-20	3.600	3.800	3.560	3.700	3.700	27,721,505
2026-07-17	3.800	3.820	3.550	3.570	3.570	20,911,727
2026-07-16	3.900	3.950	3.800	3.810	3.810	15,878,616
2026-07-15	4.040	4.120	3.930	3.950	3.950	18,292,656
2026-07-14	4.060	4.120	3.900	4.120	4.120	23,511,714
2026-07-13	4.580	4.600	4.030	4.060	4.060	36,981,009
2026-07-10	4.560	5.250	4.500	4.670	4.670	42,531,265
2026-07-09	4.420	4.550	4.300	4.530	4.530	23,045,156
2026-07-08	4.560	4.680	4.350	4.410	4.410	19,884,180
2026-07-07	4.920	4.920	4.520	4.610	4.610	23,307,832
2026-07-06	5.250	5.280	4.690	4.780	4.780	37,602,320
2026-07-03	5.500	5.530	5.130	5.210	5.210	38,421,734
2026-07-02	5.650	5.830	5.250	5.540	5.540	42,852,992
2026-07-01	5.690	5.920	5.610	5.810	5.810	46,949,995
2026-06-30	5.350	5.930	5.280	5.760	5.760	51,133,849
2026-06-29	5.480	5.580	5.120	5.360	5.360	39,929,565
2026-06-26	5.300	5.770	5.300	5.500	5.500	46,762,001
2026-06-25	5.500	5.580	5.330	5.380	5.380	28,930,094
2026-06-24	5.460	5.560	5.280	5.500	5.500	33,277,367
2026-06-23	5.350	5.750	5.270	5.540	5.540	40,431,554
2026-06-22	5.320	5.640	5.270	5.400	5.400	46,828,721
2026-06-18	5.350	5.440	5.230	5.280	5.280	42,246,844
2026-06-17	4.710	5.630	4.700	5.470	5.470	63,166,835
2026-06-16	4.580	4.850	4.520	4.810	4.810	29,557,288
2026-06-15	4.350	4.600	4.350	4.590	4.590	25,592,645
2026-06-12	4.550	4.620	4.300	4.340	4.340	30,103,790
2026-06-11	4.630	4.690	4.410	4.440	4.440	31,030,639
2026-06-10	4.980	4.980	4.650	4.710	4.710	36,829,702
2026-06-09	5.050	5.130	4.780	5.070	5.070	39,310,960
2026-06-08	5.100	5.400	4.870	4.970	4.970	43,797,803
2026-06-05	5.180	5.500	5.060	5.200	5.200	57,964,724
2026-06-04	4.860	5.290	4.800	5.240	5.240	61,083,453
2026-06-03	4.870	5.390	4.870	5.000	5.000	57,471,367
2026-06-02	4.680	4.960	4.570	4.880	4.880	41,605,033
2026-06-01	4.790	5.080	4.710	4.750	4.750	45,723,848
2026-05-29	5.400	5.420	4.710	4.760	4.760	69,238,260
2026-05-28	5.680	5.680	5.350	5.420	5.420	56,348,212
2026-05-27	5.760	6.180	5.550	5.640	5.640	73,966,425
2026-05-26	5.480	6.270	5.360	5.970	5.970	108,513,198
2026-05-25	5.630	5.740	5.390	5.530	5.530	81,344,202
2026-05-22	5.100	5.940	5.000	5.820	5.820	140,189,539
2026-05-21	4.790	5.390	4.790	5.390	5.390	74,757,835
2026-05-20	4.650	4.660	4.450	4.490	4.490	17,422,308
2026-05-19	4.610	4.660	4.480	4.640	4.640	18,112,982
2026-05-18	4.500	4.640	4.400	4.600	4.600	20,916,685
2026-05-15	4.720	4.740	4.450	4.530	4.530	25,763,070
2026-05-14	4.720	4.780	4.610	4.660	4.660	26,117,226
2026-05-13	4.800	4.810	4.610	4.720	4.720	26,978,634
2026-05-12	4.630	4.900	4.580	4.850	4.850	39,805,860
2026-05-11	4.760	4.820	4.630	4.660	4.660	33,415,373
2026-05-08	4.600	4.890	4.510	4.760	4.760	51,578,404
2026-05-07	4.180	4.750	4.170	4.580	4.580	59,038,960
2026-05-06	4.090	4.280	4.080	4.110	4.110	22,126,062
2026-04-30	4.100	4.130	3.960	4.040	4.040	17,268,021
2026-04-29	4.080	4.200	4.070	4.120	4.120	12,964,632
2026-04-28	4.250	4.250	4.070	4.130	4.130	15,727,245
2026-04-27	4.040	4.260	4.010	4.230	4.230	19,161,988
2026-04-24	4.070	4.150	3.990	4.070	4.070	20,352,402
2026-04-23	4.340	4.390	4.060	4.100	4.100	29,134,105

← NewerPage 2 of 21 · 1,217 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.