INKON Life Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.560 | 7.790 | 7.510 | 7.790 | 7.790 | 7,311,590 |
| 2026-10-19 | 7.490 | 7.680 | 7.380 | 7.570 | 7.570 | 6,131,390 |
| 2026-10-16 | 7.570 | 7.750 | 7.420 | 7.490 | 7.490 | 6,636,473 |
| 2026-10-15 | 7.500 | 7.690 | 7.460 | 7.510 | 7.510 | 7,468,900 |
| 2026-10-14 | 7.820 | 7.820 | 7.640 | 7.660 | 7.660 | 6,330,048 |
| 2026-10-13 | 7.830 | 7.860 | 7.660 | 7.800 | 7.800 | 7,652,764 |
| 2026-10-12 | 7.960 | 8.000 | 7.820 | 7.840 | 7.840 | 7,370,217 |
| 2026-10-09 | 7.710 | 7.950 | 7.540 | 7.950 | 7.950 | 10,504,585 |
| 2026-10-08 | 7.860 | 7.960 | 7.660 | 7.730 | 7.730 | 7,387,069 |
| 2026-09-30 | 7.870 | 7.950 | 7.810 | 7.850 | 7.850 | 8,997,000 |
| 2026-09-29 | 7.730 | 7.870 | 7.660 | 7.780 | 7.780 | 6,977,340 |
| 2026-09-28 | 7.810 | 7.830 | 7.650 | 7.760 | 7.760 | 7,242,008 |
| 2026-09-24 | 7.840 | 7.980 | 7.780 | 7.810 | 7.810 | 12,228,190 |
| 2026-09-23 | 7.780 | 7.880 | 7.710 | 7.850 | 7.850 | 10,379,292 |
| 2026-09-22 | 7.710 | 7.920 | 7.660 | 7.790 | 7.790 | 14,830,483 |
| 2026-09-21 | 7.340 | 8.100 | 7.340 | 7.810 | 7.810 | 23,823,830 |
| 2026-09-18 | 7.350 | 7.450 | 7.230 | 7.270 | 7.270 | 6,257,233 |
| 2026-09-17 | 7.240 | 7.300 | 7.200 | 7.260 | 7.260 | 4,238,150 |
| 2026-09-16 | 7.160 | 7.260 | 7.100 | 7.220 | 7.220 | 3,526,230 |
| 2026-09-15 | 7.340 | 7.360 | 7.180 | 7.180 | 7.180 | 3,609,867 |
| 2026-09-14 | 7.300 | 7.350 | 7.220 | 7.340 | 7.340 | 4,004,687 |
| 2026-09-11 | 7.390 | 7.460 | 7.160 | 7.280 | 7.280 | 6,187,804 |
| 2026-09-10 | 7.550 | 7.580 | 7.410 | 7.440 | 7.440 | 4,625,650 |
| 2026-09-09 | 7.660 | 7.730 | 7.540 | 7.570 | 7.570 | 5,608,879 |
| 2026-09-08 | 7.560 | 7.710 | 7.530 | 7.700 | 7.700 | 5,535,837 |
| 2026-09-07 | 7.660 | 7.700 | 7.570 | 7.580 | 7.580 | 6,820,762 |
| 2026-09-04 | 7.790 | 7.850 | 7.690 | 7.700 | 7.700 | 6,836,297 |
| 2026-09-03 | 7.740 | 7.900 | 7.720 | 7.780 | 7.780 | 6,409,010 |
| 2026-09-02 | 7.880 | 7.960 | 7.730 | 7.780 | 7.780 | 10,748,834 |
| 2026-09-01 | 7.770 | 7.890 | 7.720 | 7.820 | 7.820 | 7,789,090 |
| 2026-08-31 | 7.650 | 7.720 | 7.590 | 7.720 | 7.720 | 6,773,400 |
| 2026-08-28 | 7.810 | 7.860 | 7.700 | 7.720 | 7.720 | 7,879,310 |
| 2026-08-27 | 7.830 | 7.870 | 7.730 | 7.860 | 7.860 | 7,790,680 |
| 2026-08-26 | 7.830 | 8.040 | 7.720 | 7.850 | 7.850 | 10,624,700 |
| 2026-08-25 | 7.420 | 7.870 | 7.370 | 7.830 | 7.830 | 15,222,690 |
| 2026-08-24 | 7.680 | 7.720 | 7.360 | 7.410 | 7.410 | 10,742,841 |
| 2026-08-21 | 7.790 | 7.850 | 7.630 | 7.690 | 7.690 | 12,445,125 |
| 2026-08-20 | 7.880 | 8.080 | 7.850 | 7.900 | 7.900 | 18,064,352 |
| 2026-08-19 | 8.090 | 8.160 | 7.670 | 7.670 | 7.670 | 20,821,543 |
| 2026-08-18 | 8.090 | 8.300 | 7.910 | 8.230 | 8.230 | 25,542,561 |
| 2026-08-17 | 8.490 | 8.490 | 8.050 | 8.140 | 8.140 | 28,882,219 |
| 2026-08-14 | 7.920 | 8.450 | 7.770 | 8.400 | 8.400 | 40,314,395 |
| 2026-08-13 | 7.710 | 8.050 | 7.620 | 7.920 | 7.920 | 24,028,812 |
| 2026-08-12 | 7.670 | 7.840 | 7.650 | 7.780 | 7.780 | 12,486,236 |
| 2026-08-11 | 7.650 | 7.810 | 7.610 | 7.680 | 7.680 | 12,281,423 |
| 2026-08-10 | 7.680 | 7.870 | 7.650 | 7.740 | 7.740 | 18,686,527 |
| 2026-08-07 | 7.390 | 7.680 | 7.330 | 7.660 | 7.660 | 19,436,129 |
| 2026-08-06 | 7.510 | 7.510 | 7.310 | 7.400 | 7.400 | 8,379,936 |
| 2026-08-05 | 7.530 | 7.580 | 7.440 | 7.510 | 7.510 | 10,255,208 |
| 2026-08-04 | 7.460 | 7.610 | 7.460 | 7.560 | 7.560 | 12,058,168 |
| 2026-08-03 | 7.380 | 7.440 | 7.290 | 7.430 | 7.430 | 8,274,960 |
| 2026-07-31 | 7.220 | 7.500 | 7.190 | 7.410 | 7.410 | 14,351,348 |
| 2026-07-30 | 7.260 | 7.330 | 7.110 | 7.130 | 7.130 | 11,721,748 |
| 2026-07-29 | 7.380 | 7.440 | 7.220 | 7.290 | 7.290 | 14,078,910 |
| 2026-07-28 | 7.190 | 7.600 | 7.190 | 7.380 | 7.380 | 19,386,367 |
| 2026-07-27 | 6.900 | 7.400 | 6.870 | 7.320 | 7.320 | 20,204,416 |
| 2026-07-24 | 6.960 | 7.060 | 6.920 | 6.920 | 6.920 | 7,707,490 |
| 2026-07-23 | 6.980 | 7.050 | 6.870 | 7.030 | 7.030 | 10,781,760 |
| 2026-07-22 | 7.060 | 7.190 | 6.970 | 7.030 | 7.030 | 8,732,616 |
| 2026-07-21 | 7.110 | 7.150 | 6.900 | 7.050 | 7.050 | 12,975,398 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0325 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.