InfoVision Optoelectronics Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.340	4.390	4.060	4.100	4.100	29,134,105
2026-04-22	4.220	4.400	4.200	4.390	4.390	20,592,437
2026-04-21	4.360	4.360	4.190	4.250	4.250	17,284,004
2026-04-20	4.270	4.440	4.250	4.370	4.370	17,593,640
2026-04-17	4.250	4.370	4.220	4.280	4.280	13,680,786
2026-04-16	4.300	4.300	4.200	4.250	4.250	15,071,301
2026-04-15	4.240	4.490	4.230	4.300	4.300	28,199,667
2026-04-14	4.200	4.250	4.080	4.200	4.200	21,289,818
2026-04-13	4.160	4.230	4.140	4.200	4.200	14,288,841
2026-04-10	4.300	4.360	4.180	4.200	4.200	20,557,894
2026-04-09	4.190	4.370	4.190	4.290	4.290	25,395,922
2026-04-08	3.950	4.250	3.940	4.240	4.240	34,856,437
2026-04-07	3.840	3.930	3.810	3.880	3.880	13,152,064
2026-04-03	3.860	3.930	3.810	3.830	3.830	14,085,248
2026-04-02	3.990	4.010	3.800	3.830	3.830	18,077,429
2026-04-01	3.950	4.150	3.900	3.990	3.990	24,130,287
2026-03-31	3.990	4.020	3.840	3.850	3.850	20,037,797
2026-03-30	3.980	4.050	3.790	4.030	4.030	26,113,786
2026-03-27	4.100	4.150	3.960	4.050	4.050	23,519,261
2026-03-26	4.340	4.360	4.140	4.160	4.160	26,432,101
2026-03-25	4.090	4.540	4.060	4.420	4.420	41,130,405
2026-03-24	3.950	4.080	3.860	4.060	4.060	22,277,798
2026-03-23	4.020	4.080	3.830	3.870	3.870	25,006,436
2026-03-20	4.380	4.470	4.140	4.160	4.160	26,631,786
2026-03-19	4.250	4.420	4.200	4.300	4.300	22,820,458
2026-03-18	4.150	4.380	4.150	4.320	4.320	25,264,491
2026-03-17	4.380	4.390	4.130	4.140	4.140	24,432,852
2026-03-16	4.390	4.420	4.270	4.370	4.370	27,476,939
2026-03-13	4.500	4.570	4.390	4.420	4.420	30,495,262
2026-03-12	4.350	4.720	4.350	4.550	4.550	47,404,528
2026-03-11	4.370	4.530	4.330	4.450	4.450	43,651,988
2026-03-10	4.400	4.520	4.290	4.380	4.380	43,516,085
2026-03-09	4.270	4.480	4.220	4.400	4.400	62,710,304
2026-03-06	4.230	4.550	4.130	4.340	4.340	97,057,191
2026-03-05	3.600	4.250	3.600	4.250	4.250	54,971,286
2026-03-04	3.610	3.630	3.540	3.540	3.540	9,099,038
2026-03-03	3.770	3.850	3.640	3.640	3.640	11,398,890
2026-03-02	3.840	3.910	3.770	3.790	3.790	10,822,428
2026-02-27	3.930	3.990	3.890	3.920	3.920	7,724,402
2026-02-26	3.880	3.950	3.860	3.950	3.950	9,938,412
2026-02-25	3.870	3.910	3.850	3.880	3.880	8,910,809
2026-02-24	3.840	3.890	3.820	3.870	3.870	8,026,491
2026-02-13	3.810	3.840	3.780	3.800	3.800	5,386,447
2026-02-12	3.860	3.860	3.790	3.790	3.790	6,995,396
2026-02-11	3.860	3.870	3.830	3.850	3.850	5,162,756
2026-02-10	3.900	3.910	3.850	3.860	3.860	7,142,099
2026-02-09	3.820	3.910	3.820	3.870	3.870	9,523,447
2026-02-06	3.750	3.820	3.730	3.790	3.790	8,720,887
2026-02-05	3.780	3.800	3.750	3.770	3.770	6,854,889
2026-02-04	3.770	3.800	3.730	3.790	3.790	8,584,677
2026-02-03	3.670	3.770	3.670	3.770	3.770	8,507,860
2026-02-02	3.750	3.790	3.620	3.620	3.620	9,231,195
2026-01-30	3.740	3.790	3.700	3.750	3.750	8,358,469
2026-01-29	3.800	3.830	3.730	3.750	3.750	8,825,472
2026-01-28	3.850	3.860	3.780	3.800	3.800	7,131,304
2026-01-27	3.830	3.850	3.700	3.840	3.840	10,008,902
2026-01-26	3.850	3.880	3.790	3.820	3.820	9,250,607
2026-01-23	3.780	3.860	3.770	3.860	3.860	10,823,543
2026-01-22	3.760	3.800	3.740	3.790	3.790	10,040,343
2026-01-21	3.710	3.770	3.690	3.750	3.750	9,331,743

← NewerPage 3 of 21 · 1,218 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.