INKON Life Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.350 | 7.450 | 7.300 | 7.370 | 5.651 | 3,180,840 |
| 2024-07-25 | 7.180 | 7.460 | 7.140 | 7.360 | 5.644 | 4,580,707 |
| 2024-07-24 | 7.600 | 7.610 | 7.250 | 7.290 | 5.590 | 7,428,428 |
| 2024-07-23 | 7.500 | 7.910 | 7.480 | 7.620 | 5.843 | 7,622,680 |
| 2024-07-22 | 7.460 | 7.540 | 7.420 | 7.520 | 5.766 | 2,819,164 |
| 2024-07-19 | 7.330 | 7.540 | 7.310 | 7.470 | 5.728 | 4,909,387 |
| 2024-07-18 | 7.410 | 7.480 | 7.300 | 7.390 | 5.667 | 4,484,548 |
| 2024-07-17 | 7.460 | 7.510 | 7.380 | 7.430 | 5.697 | 4,588,155 |
| 2024-07-16 | 7.590 | 7.590 | 7.390 | 7.420 | 5.690 | 4,723,979 |
| 2024-07-15 | 7.710 | 7.710 | 7.540 | 7.560 | 5.797 | 4,716,780 |
| 2024-07-12 | 7.720 | 7.830 | 7.630 | 7.710 | 5.912 | 4,663,258 |
| 2024-07-11 | 7.710 | 7.840 | 7.550 | 7.700 | 5.904 | 7,143,329 |
| 2024-07-10 | 7.520 | 7.680 | 7.420 | 7.590 | 5.820 | 6,664,192 |
| 2024-07-09 | 7.500 | 7.630 | 7.290 | 7.510 | 5.759 | 8,435,310 |
| 2024-07-08 | 7.820 | 7.870 | 7.540 | 7.580 | 5.812 | 5,912,400 |
| 2024-07-05 | 7.600 | 7.980 | 7.540 | 7.870 | 6.035 | 5,557,240 |
| 2024-07-04 | 7.940 | 7.970 | 7.600 | 7.640 | 5.858 | 6,513,000 |
| 2024-07-03 | 7.880 | 7.980 | 7.860 | 7.900 | 6.058 | 6,145,587 |
| 2024-07-02 | 7.980 | 8.040 | 7.920 | 7.960 | 6.104 | 8,571,785 |
| 2024-07-01 | 7.570 | 8.190 | 7.570 | 7.980 | 6.119 | 16,056,042 |
| 2024-06-28 | 7.390 | 7.780 | 7.280 | 7.530 | 5.774 | 11,012,197 |
| 2024-06-27 | 7.440 | 7.540 | 7.260 | 7.400 | 5.674 | 7,729,540 |
| 2024-06-26 | 6.980 | 7.500 | 6.960 | 7.440 | 5.705 | 6,842,798 |
| 2024-06-25 | 6.940 | 7.080 | 6.910 | 7.020 | 5.383 | 3,037,912 |
| 2024-06-24 | 7.230 | 7.260 | 6.910 | 6.930 | 5.314 | 5,881,980 |
| 2024-06-21 | 7.280 | 7.480 | 7.130 | 7.310 | 5.605 | 5,717,400 |
| 2024-06-20 | 7.330 | 7.450 | 7.200 | 7.230 | 5.544 | 5,223,224 |
| 2024-06-19 | 7.400 | 7.520 | 7.300 | 7.340 | 5.628 | 4,914,195 |
| 2024-06-18 | 7.370 | 7.420 | 7.330 | 7.380 | 5.659 | 3,404,570 |
| 2024-06-17 | 7.320 | 7.420 | 7.290 | 7.380 | 5.659 | 3,242,850 |
| 2024-06-14 | 7.340 | 7.440 | 7.250 | 7.380 | 5.659 | 4,063,540 |
| 2024-06-13 | 7.650 | 7.660 | 7.340 | 7.420 | 5.690 | 3,674,127 |
| 2024-06-12 | 7.520 | 7.660 | 7.410 | 7.500 | 5.751 | 4,232,698 |
| 2024-06-11 | 7.290 | 7.480 | 7.180 | 7.460 | 5.720 | 3,975,591 |
| 2024-06-07 | 7.250 | 7.440 | 7.210 | 7.330 | 5.621 | 3,966,561 |
| 2024-06-06 | 7.540 | 7.600 | 7.120 | 7.180 | 5.506 | 6,436,417 |
| 2024-06-05 | 7.610 | 7.730 | 7.550 | 7.550 | 5.789 | 3,520,272 |
| 2024-06-04 | 7.650 | 7.690 | 7.520 | 7.660 | 5.874 | 3,423,290 |
| 2024-06-03 | 7.840 | 7.850 | 7.590 | 7.650 | 5.866 | 4,904,380 |
| 2024-05-31 | 7.740 | 7.870 | 7.740 | 7.820 | 5.996 | 3,308,357 |
| 2024-05-30 | 7.670 | 7.830 | 7.630 | 7.770 | 5.958 | 3,542,370 |
| 2024-05-29 | 7.740 | 7.830 | 7.680 | 7.710 | 5.912 | 3,548,870 |
| 2024-05-28 | 7.810 | 7.910 | 7.700 | 7.750 | 5.943 | 4,300,550 |
| 2024-05-27 | 7.830 | 8.030 | 7.700 | 7.900 | 6.058 | 5,079,490 |
| 2024-05-24 | 7.880 | 7.980 | 7.820 | 7.830 | 6.004 | 3,664,830 |
| 2024-05-23 | 8.100 | 8.100 | 7.880 | 7.910 | 6.065 | 4,353,267 |
| 2024-05-22 | 8.090 | 8.180 | 8.020 | 8.100 | 6.211 | 4,348,635 |
| 2024-05-21 | 8.200 | 8.250 | 8.040 | 8.080 | 6.196 | 4,975,165 |
| 2024-05-20 | 8.240 | 8.360 | 8.160 | 8.220 | 6.303 | 5,133,273 |
| 2024-05-17 | 8.150 | 8.270 | 8.080 | 8.230 | 6.311 | 5,147,220 |
| 2024-05-16 | 8.200 | 8.300 | 8.110 | 8.140 | 6.242 | 4,418,440 |
| 2024-05-15 | 8.320 | 8.350 | 8.170 | 8.220 | 6.303 | 3,720,990 |
| 2024-05-14 | 8.300 | 8.450 | 8.300 | 8.310 | 6.372 | 4,753,840 |
| 2024-05-13 | 8.550 | 8.580 | 8.280 | 8.340 | 6.395 | 6,846,320 |
| 2024-05-10 | 8.600 | 8.680 | 8.460 | 8.500 | 6.518 | 6,559,410 |
| 2024-05-09 | 8.540 | 8.700 | 8.530 | 8.630 | 6.617 | 5,049,608 |
| 2024-05-08 | 8.630 | 8.720 | 8.500 | 8.550 | 6.556 | 5,788,510 |
| 2024-05-07 | 8.530 | 8.620 | 8.470 | 8.600 | 6.594 | 5,522,400 |
| 2024-05-06 | 8.480 | 8.610 | 8.400 | 8.530 | 6.541 | 6,506,922 |
| 2024-04-30 | 8.330 | 8.330 | 8.120 | 8.270 | 6.341 | 6,180,080 |
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.