INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.140	7.200	6.960	7.170	7.170	15,783,749
2026-07-17	7.450	7.590	7.010	7.080	7.080	25,388,369
2026-07-16	7.280	7.860	7.210	7.700	7.700	31,551,020
2026-07-15	7.050	7.400	7.010	7.240	7.240	19,338,512
2026-07-14	6.890	7.170	6.850	7.100	7.100	12,266,034
2026-07-13	7.050	7.070	6.830	6.890	6.890	7,792,660
2026-07-10	6.690	7.090	6.500	7.010	7.010	12,160,674
2026-07-09	6.730	6.940	6.630	6.750	6.750	9,097,559
2026-07-08	6.730	6.830	6.690	6.750	6.750	5,562,498
2026-07-07	7.050	7.050	6.740	6.750	6.750	8,959,078
2026-07-06	7.110	7.200	6.990	7.070	7.070	10,124,168
2026-07-03	6.930	7.150	6.910	7.110	7.110	9,878,377
2026-07-02	6.950	7.140	6.900	6.930	6.930	8,667,590
2026-07-01	6.700	7.080	6.580	6.980	6.980	14,660,752
2026-06-30	6.800	6.850	6.640	6.740	6.740	10,312,853
2026-06-29	6.530	6.890	6.400	6.870	6.870	12,483,744
2026-06-26	6.850	6.900	6.560	6.570	6.570	11,097,871
2026-06-25	7.080	7.110	6.850	6.860	6.860	14,933,915
2026-06-24	7.060	7.500	7.060	7.250	7.250	18,679,584
2026-06-23	6.910	7.370	6.860	7.100	7.100	15,664,784
2026-06-22	6.900	6.950	6.640	6.910	6.910	13,112,001
2026-06-18	6.890	7.060	6.880	6.970	6.970	8,833,969
2026-06-17	6.970	6.970	6.830	6.940	6.940	6,490,950
2026-06-16	6.990	7.000	6.780	6.970	6.970	7,967,950
2026-06-15	7.060	7.180	6.930	7.000	7.000	7,362,578
2026-06-12	6.930	7.050	6.840	6.990	6.990	6,551,380
2026-06-11	7.000	7.040	6.780	6.830	6.830	8,025,950
2026-06-10	7.230	7.240	6.970	7.070	7.070	7,405,915
2026-06-09	7.430	7.460	7.100	7.210	7.210	10,002,746
2026-06-08	7.470	7.690	7.260	7.370	7.370	7,636,796
2026-06-05	7.560	7.710	7.500	7.510	7.510	5,543,457
2026-06-04	7.870	7.870	7.500	7.580	7.580	8,922,999
2026-06-03	7.840	7.920	7.810	7.880	7.880	5,871,918
2026-06-02	10.290	10.370	10.070	10.210	7.829	6,460,348
2026-06-01	10.160	10.370	10.130	10.290	7.890	5,326,401
2026-05-29	10.340	10.380	10.110	10.160	7.791	7,227,706
2026-05-28	10.200	10.380	10.100	10.330	7.921	7,037,030
2026-05-27	10.390	10.490	10.110	10.180	7.806	10,362,170
2026-05-26	10.610	10.620	10.250	10.390	7.967	10,573,490
2026-05-25	10.740	10.860	10.460	10.640	8.159	10,755,498
2026-05-22	10.780	10.900	10.670	10.760	8.251	7,614,538
2026-05-21	10.950	11.140	10.710	10.730	8.228	13,238,864
2026-05-20	11.000	11.130	10.760	10.950	8.396	15,911,316
2026-05-19	11.000	11.480	10.990	11.200	8.588	12,702,913
2026-05-18	11.500	11.540	10.980	10.990	8.427	22,554,194
2026-05-15	11.470	11.880	11.420	11.590	8.887	23,971,708
2026-05-14	11.310	11.580	11.220	11.520	8.833	19,457,644
2026-05-13	11.450	11.480	11.300	11.380	8.726	11,829,789
2026-05-12	11.560	11.700	11.350	11.470	8.795	17,134,867
2026-05-11	11.390	11.630	11.070	11.610	8.902	27,299,998
2026-05-08	11.280	11.490	11.260	11.360	8.711	11,061,662
2026-05-07	11.430	11.470	11.230	11.280	8.649	15,227,420
2026-05-06	11.320	11.500	11.320	11.420	8.757	12,648,222
2026-04-30	11.260	11.320	11.180	11.250	8.626	8,520,859
2026-04-29	11.300	11.380	11.210	11.260	8.634	10,476,310
2026-04-28	11.430	11.600	11.270	11.290	8.657	10,957,807
2026-04-27	11.440	11.450	11.200	11.380	8.726	9,786,953
2026-04-24	11.440	11.520	11.290	11.440	8.772	9,558,456
2026-04-23	11.720	11.830	11.380	11.440	8.772	18,433,153
2026-04-22	11.700	11.890	11.700	11.850	9.086	9,326,551

← NewerPage 2 of 3 · 121 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.