InfoVision Optoelectronics Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.960 | 3.970 | 3.920 | 3.960 | 3.960 | 9,693,342 |
| 2025-10-23 | 3.860 | 3.920 | 3.830 | 3.910 | 3.910 | 5,100,800 |
| 2025-10-22 | 3.880 | 3.910 | 3.830 | 3.880 | 3.880 | 6,433,425 |
| 2025-10-21 | 3.750 | 3.870 | 3.740 | 3.860 | 3.860 | 8,182,797 |
| 2025-10-20 | 3.710 | 3.760 | 3.700 | 3.750 | 3.750 | 6,646,581 |
| 2025-10-17 | 3.800 | 3.820 | 3.670 | 3.670 | 3.670 | 8,496,722 |
| 2025-10-16 | 3.840 | 3.850 | 3.790 | 3.810 | 3.810 | 5,509,528 |
| 2025-10-15 | 3.820 | 3.850 | 3.770 | 3.830 | 3.830 | 7,687,523 |
| 2025-10-14 | 3.880 | 3.970 | 3.820 | 3.820 | 3.820 | 8,057,448 |
| 2025-10-13 | 3.800 | 3.890 | 3.750 | 3.880 | 3.880 | 10,248,935 |
| 2025-10-10 | 4.060 | 4.060 | 3.920 | 3.930 | 3.930 | 14,916,239 |
| 2025-10-09 | 3.990 | 4.130 | 3.990 | 4.080 | 4.080 | 11,968,136 |
| 2025-09-30 | 4.040 | 4.150 | 3.990 | 4.000 | 4.000 | 11,133,097 |
| 2025-09-29 | 4.030 | 4.050 | 3.950 | 4.030 | 4.030 | 9,788,855 |
| 2025-09-26 | 4.110 | 4.110 | 4.000 | 4.020 | 4.020 | 8,780,347 |
| 2025-09-25 | 4.170 | 4.170 | 4.090 | 4.110 | 4.110 | 7,735,777 |
| 2025-09-24 | 3.990 | 4.180 | 3.940 | 4.180 | 4.180 | 11,652,782 |
| 2025-09-23 | 4.040 | 4.040 | 3.860 | 3.990 | 3.990 | 9,274,277 |
| 2025-09-22 | 4.060 | 4.060 | 3.970 | 4.040 | 4.040 | 7,156,781 |
| 2025-09-19 | 4.080 | 4.170 | 4.040 | 4.060 | 4.060 | 11,904,917 |
| 2025-09-18 | 4.130 | 4.240 | 4.040 | 4.090 | 4.090 | 14,886,554 |
| 2025-09-17 | 4.060 | 4.270 | 4.040 | 4.150 | 4.150 | 13,150,384 |
| 2025-09-16 | 4.010 | 4.050 | 3.980 | 4.050 | 4.050 | 5,238,766 |
| 2025-09-15 | 4.070 | 4.140 | 4.000 | 4.010 | 4.010 | 6,355,834 |
| 2025-09-12 | 4.050 | 4.110 | 4.010 | 4.070 | 4.070 | 7,362,569 |
| 2025-09-11 | 3.960 | 4.060 | 3.920 | 4.050 | 4.050 | 9,152,853 |
| 2025-09-10 | 4.020 | 4.060 | 3.950 | 3.950 | 3.950 | 6,085,937 |
| 2025-09-09 | 4.100 | 4.100 | 3.980 | 4.020 | 4.020 | 8,430,018 |
| 2025-09-08 | 4.110 | 4.160 | 4.010 | 4.080 | 4.080 | 7,841,937 |
| 2025-09-05 | 3.980 | 4.120 | 3.950 | 4.110 | 4.110 | 12,558,575 |
| 2025-09-04 | 4.050 | 4.110 | 3.900 | 3.960 | 3.960 | 11,635,033 |
| 2025-09-03 | 4.120 | 4.160 | 4.010 | 4.040 | 4.040 | 10,485,294 |
| 2025-09-02 | 4.300 | 4.300 | 4.090 | 4.130 | 4.130 | 13,475,795 |
| 2025-09-01 | 4.200 | 4.280 | 4.180 | 4.270 | 4.270 | 15,971,012 |
| 2025-08-29 | 4.310 | 4.320 | 4.150 | 4.200 | 4.200 | 17,630,461 |
| 2025-08-28 | 4.150 | 4.310 | 4.140 | 4.310 | 4.310 | 16,998,052 |
| 2025-08-27 | 4.420 | 4.420 | 4.200 | 4.200 | 4.200 | 21,538,483 |
| 2025-08-26 | 4.320 | 4.480 | 4.300 | 4.450 | 4.450 | 14,018,989 |
| 2025-08-25 | 4.390 | 4.390 | 4.280 | 4.330 | 4.330 | 14,306,268 |
| 2025-08-22 | 4.220 | 4.350 | 4.210 | 4.350 | 4.350 | 13,765,475 |
| 2025-08-21 | 4.320 | 4.330 | 4.180 | 4.250 | 4.250 | 16,897,507 |
| 2025-08-20 | 4.150 | 4.290 | 4.110 | 4.280 | 4.280 | 15,021,125 |
| 2025-08-19 | 4.140 | 4.190 | 4.110 | 4.140 | 4.140 | 9,173,876 |
| 2025-08-18 | 4.080 | 4.170 | 4.060 | 4.140 | 4.140 | 9,823,646 |
| 2025-08-15 | 3.980 | 4.070 | 3.980 | 4.070 | 4.070 | 8,178,791 |
| 2025-08-14 | 4.080 | 4.100 | 3.970 | 3.980 | 3.980 | 8,471,114 |
| 2025-08-13 | 4.080 | 4.110 | 4.060 | 4.080 | 4.080 | 7,403,073 |
| 2025-08-12 | 4.110 | 4.130 | 4.040 | 4.080 | 4.080 | 7,619,076 |
| 2025-08-11 | 3.990 | 4.130 | 3.970 | 4.130 | 4.130 | 11,452,981 |
| 2025-08-08 | 4.000 | 4.030 | 3.950 | 3.990 | 3.990 | 7,847,979 |
| 2025-08-07 | 4.030 | 4.090 | 4.010 | 4.020 | 4.020 | 9,512,661 |
| 2025-08-06 | 3.960 | 4.030 | 3.950 | 4.020 | 4.020 | 9,358,899 |
| 2025-08-05 | 3.860 | 3.980 | 3.860 | 3.950 | 3.950 | 10,175,493 |
| 2025-08-04 | 3.820 | 3.870 | 3.810 | 3.860 | 3.860 | 6,590,742 |
| 2025-08-01 | 3.840 | 3.890 | 3.810 | 3.850 | 3.850 | 8,011,386 |
| 2025-07-31 | 3.890 | 3.940 | 3.820 | 3.840 | 3.840 | 9,265,925 |
| 2025-07-30 | 3.950 | 3.960 | 3.860 | 3.920 | 3.920 | 9,538,288 |
| 2025-07-29 | 3.920 | 3.950 | 3.880 | 3.950 | 3.950 | 6,967,541 |
| 2025-07-28 | 3.910 | 3.920 | 3.860 | 3.910 | 3.910 | 8,224,397 |
| 2025-07-25 | 3.870 | 3.880 | 3.830 | 3.870 | 3.870 | 7,081,539 |
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.