InfoVision Optoelectronics Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.270 | 3.300 | 3.250 | 3.270 | 3.270 | 4,859,168 |
| 2026-10-20 | 3.200 | 3.290 | 3.170 | 3.260 | 3.260 | 4,866,677 |
| 2026-10-19 | 3.240 | 3.260 | 3.160 | 3.220 | 3.220 | 6,666,140 |
| 2026-10-16 | 3.280 | 3.320 | 3.220 | 3.250 | 3.250 | 6,146,783 |
| 2026-10-15 | 3.330 | 3.340 | 3.220 | 3.240 | 3.240 | 8,241,072 |
| 2026-10-14 | 3.420 | 3.460 | 3.380 | 3.390 | 3.390 | 5,219,963 |
| 2026-10-13 | 3.430 | 3.460 | 3.330 | 3.440 | 3.440 | 7,466,359 |
| 2026-10-12 | 3.490 | 3.500 | 3.410 | 3.410 | 3.410 | 6,438,072 |
| 2026-10-09 | 3.510 | 3.530 | 3.380 | 3.500 | 3.500 | 9,134,310 |
| 2026-10-08 | 3.620 | 3.680 | 3.490 | 3.510 | 3.510 | 9,826,254 |
| 2026-09-30 | 3.670 | 3.700 | 3.600 | 3.620 | 3.620 | 6,637,106 |
| 2026-09-29 | 3.600 | 3.680 | 3.560 | 3.650 | 3.650 | 6,009,076 |
| 2026-09-28 | 3.710 | 3.790 | 3.580 | 3.600 | 3.600 | 8,450,622 |
| 2026-09-24 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 6,491,257 |
| 2026-09-23 | 3.780 | 3.860 | 3.770 | 3.800 | 3.800 | 8,581,354 |
| 2026-09-22 | 3.770 | 3.830 | 3.750 | 3.780 | 3.780 | 7,679,769 |
| 2026-09-21 | 3.740 | 3.790 | 3.710 | 3.770 | 3.770 | 7,598,558 |
| 2026-09-18 | 3.720 | 3.740 | 3.700 | 3.730 | 3.730 | 7,399,986 |
| 2026-09-17 | 3.690 | 3.780 | 3.670 | 3.700 | 3.700 | 8,011,207 |
| 2026-09-16 | 3.600 | 3.710 | 3.580 | 3.700 | 3.700 | 8,957,783 |
| 2026-09-15 | 3.650 | 3.670 | 3.590 | 3.590 | 3.590 | 6,074,259 |
| 2026-09-14 | 3.530 | 3.710 | 3.500 | 3.650 | 3.650 | 10,294,536 |
| 2026-09-11 | 3.570 | 3.610 | 3.470 | 3.560 | 3.560 | 10,737,193 |
| 2026-09-10 | 3.660 | 3.680 | 3.600 | 3.620 | 3.620 | 7,059,739 |
| 2026-09-09 | 3.740 | 3.740 | 3.680 | 3.690 | 3.690 | 6,130,669 |
| 2026-09-08 | 3.680 | 3.740 | 3.660 | 3.730 | 3.730 | 6,310,454 |
| 2026-09-07 | 3.690 | 3.730 | 3.690 | 3.710 | 3.710 | 5,708,060 |
| 2026-09-04 | 3.740 | 3.800 | 3.680 | 3.700 | 3.700 | 9,365,796 |
| 2026-09-03 | 3.800 | 3.880 | 3.720 | 3.730 | 3.730 | 8,453,368 |
| 2026-09-02 | 3.780 | 3.840 | 3.720 | 3.790 | 3.790 | 8,824,279 |
| 2026-09-01 | 3.820 | 3.840 | 3.770 | 3.810 | 3.810 | 7,207,688 |
| 2026-08-31 | 3.730 | 3.810 | 3.700 | 3.810 | 3.810 | 9,663,486 |
| 2026-08-28 | 3.740 | 3.840 | 3.740 | 3.770 | 3.770 | 9,529,743 |
| 2026-08-27 | 3.690 | 3.780 | 3.680 | 3.760 | 3.760 | 9,468,688 |
| 2026-08-26 | 3.670 | 3.740 | 3.660 | 3.710 | 3.710 | 10,902,912 |
| 2026-08-25 | 3.700 | 3.720 | 3.580 | 3.700 | 3.700 | 11,158,950 |
| 2026-08-24 | 3.790 | 3.810 | 3.680 | 3.710 | 3.710 | 10,380,452 |
| 2026-08-21 | 3.770 | 3.820 | 3.700 | 3.790 | 3.790 | 9,311,323 |
| 2026-08-20 | 3.710 | 3.850 | 3.710 | 3.800 | 3.800 | 10,590,322 |
| 2026-08-19 | 3.930 | 3.940 | 3.710 | 3.710 | 3.710 | 17,037,102 |
| 2026-08-18 | 3.990 | 4.040 | 3.910 | 3.980 | 3.980 | 13,698,077 |
| 2026-08-17 | 3.880 | 4.000 | 3.850 | 3.990 | 3.990 | 16,785,553 |
| 2026-08-14 | 3.950 | 3.970 | 3.850 | 3.880 | 3.880 | 12,152,561 |
| 2026-08-13 | 4.030 | 4.030 | 3.890 | 3.940 | 3.940 | 15,178,747 |
| 2026-08-12 | 3.830 | 4.040 | 3.830 | 3.980 | 3.980 | 22,189,944 |
| 2026-08-11 | 3.900 | 3.900 | 3.820 | 3.850 | 3.850 | 11,325,409 |
| 2026-08-10 | 3.940 | 3.990 | 3.850 | 3.910 | 3.910 | 18,179,844 |
| 2026-08-07 | 4.020 | 4.080 | 3.900 | 3.940 | 3.940 | 31,621,685 |
| 2026-08-06 | 4.030 | 4.080 | 3.990 | 4.020 | 4.020 | 13,460,927 |
| 2026-08-05 | 3.940 | 4.120 | 3.930 | 4.090 | 4.090 | 22,640,216 |
| 2026-08-04 | 3.870 | 3.940 | 3.850 | 3.930 | 3.930 | 12,586,096 |
| 2026-08-03 | 3.810 | 3.870 | 3.760 | 3.860 | 3.860 | 10,386,917 |
| 2026-07-31 | 3.750 | 3.860 | 3.750 | 3.820 | 3.820 | 16,001,163 |
| 2026-07-30 | 3.780 | 3.830 | 3.690 | 3.690 | 3.690 | 12,393,781 |
| 2026-07-29 | 3.710 | 3.820 | 3.700 | 3.820 | 3.820 | 12,386,708 |
| 2026-07-28 | 3.770 | 3.840 | 3.750 | 3.760 | 3.760 | 8,800,129 |
| 2026-07-27 | 3.750 | 3.810 | 3.730 | 3.800 | 3.800 | 8,681,821 |
| 2026-07-24 | 3.830 | 3.880 | 3.740 | 3.740 | 3.740 | 8,759,334 |
| 2026-07-23 | 3.830 | 3.910 | 3.790 | 3.890 | 3.890 | 12,060,900 |
| 2026-07-22 | 3.860 | 3.920 | 3.750 | 3.830 | 3.830 | 15,275,791 |
Page 1 of 5 · 243 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.