INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.630	8.790	8.300	8.630	6.617	6,931,639
2024-01-23	8.780	8.780	8.400	8.600	6.594	7,246,174
2024-01-22	9.320	9.330	8.660	8.740	6.702	8,742,240
2024-01-19	9.360	9.420	9.220	9.270	7.108	4,729,752
2024-01-18	9.480	9.620	9.100	9.340	7.162	8,050,155
2024-01-17	9.730	9.760	9.510	9.510	7.292	4,000,100
2024-01-16	9.840	9.850	9.600	9.750	7.476	5,084,894
2024-01-15	9.790	9.930	9.660	9.850	7.553	5,107,297
2024-01-12	9.900	9.970	9.770	9.800	7.515	4,499,430
2024-01-11	9.730	9.960	9.730	9.900	7.591	4,445,545
2024-01-10	9.800	9.900	9.600	9.720	7.453	5,300,230
2024-01-09	9.860	9.950	9.730	9.780	7.499	5,219,327
2024-01-08	10.020	10.090	9.750	9.800	7.515	7,615,532
2024-01-05	10.220	10.300	9.960	10.010	7.676	5,141,115
2024-01-04	10.230	10.280	10.090	10.240	7.852	5,695,300
2024-01-03	10.050	10.350	10.000	10.220	7.837	10,096,338
2024-01-02	10.640	10.740	9.990	10.070	7.722	16,232,011
2023-12-29	10.530	10.750	10.500	10.630	8.151	6,584,658
2023-12-28	10.560	10.620	10.430	10.520	8.067	4,845,230
2023-12-27	10.410	10.590	10.300	10.570	8.105	4,639,559
2023-12-26	10.490	10.520	10.330	10.420	7.990	5,764,985
2023-12-25	10.630	10.640	10.310	10.520	8.067	8,477,658
2023-12-22	10.770	10.800	10.620	10.690	8.197	6,978,150
2023-12-21	10.430	10.790	10.400	10.730	8.228	7,685,736
2023-12-20	10.560	10.660	10.460	10.480	8.036	4,942,125
2023-12-19	10.460	10.580	10.410	10.550	8.090	4,947,516
2023-12-18	10.480	10.640	10.400	10.470	8.028	7,688,994
2023-12-15	10.650	10.720	10.480	10.510	8.059	5,636,280
2023-12-14	10.910	11.000	10.610	10.650	8.166	5,885,232
2023-12-13	10.820	10.950	10.770	10.810	8.289	5,344,212
2023-12-12	10.890	10.940	10.720	10.830	8.304	5,303,317
2023-12-11	10.680	10.890	10.550	10.880	8.343	8,429,876
2023-12-08	10.870	10.900	10.680	10.690	8.197	8,767,219
2023-12-07	10.750	11.030	10.550	10.920	8.373	12,467,260
2023-12-06	10.550	10.910	10.410	10.750	8.243	8,509,750
2023-12-05	10.520	10.600	10.440	10.500	8.051	6,060,470
2023-12-04	10.560	10.750	10.400	10.550	8.090	7,590,570
2023-12-01	10.680	10.720	10.530	10.580	8.113	7,153,478
2023-11-30	10.860	11.010	10.570	10.680	8.189	7,894,039
2023-11-29	10.700	10.760	10.620	10.660	8.174	4,459,377
2023-11-28	10.540	10.740	10.460	10.730	8.228	6,697,752
2023-11-27	10.560	10.710	10.500	10.560	8.097	8,389,453
2023-11-24	10.520	10.640	10.510	10.600	8.128	6,704,886
2023-11-23	10.370	10.560	10.370	10.550	8.090	4,915,820
2023-11-22	10.520	10.520	10.360	10.360	7.944	4,572,276
2023-11-21	10.520	10.530	10.350	10.450	8.013	4,995,026
2023-11-20	10.500	10.500	10.350	10.490	8.044	5,596,240
2023-11-17	10.270	10.410	10.250	10.400	7.975	4,998,500
2023-11-16	10.450	10.450	10.270	10.320	7.913	4,726,280
2023-11-15	10.400	10.460	10.360	10.450	8.013	4,000,620
2023-11-14	10.330	10.450	10.310	10.360	7.944	4,323,263
2023-11-13	10.340	10.390	10.260	10.380	7.959	5,320,250
2023-11-10	10.350	10.460	10.220	10.380	7.959	4,919,855
2023-11-09	10.470	10.480	10.270	10.310	7.906	5,640,437
2023-11-08	10.330	10.480	10.230	10.370	7.952	6,678,334
2023-11-07	10.360	10.400	10.230	10.280	7.883	5,910,710
2023-11-06	10.350	10.470	10.300	10.420	7.990	6,776,424
2023-11-03	10.400	10.400	10.200	10.250	7.860	4,740,382
2023-11-02	10.490	10.490	10.200	10.270	7.875	6,893,746
2023-11-01	10.220	10.430	10.170	10.360	7.944	7,534,150

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.