INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.700	11.890	11.700	11.850	9.086	9,326,551
2026-04-21	12.030	12.030	11.700	11.780	9.033	16,778,966
2026-04-20	12.000	12.080	11.930	12.040	9.232	12,031,892
2026-04-17	12.210	12.210	11.900	12.070	9.255	17,893,219
2026-04-16	12.190	12.390	12.060	12.330	9.454	17,229,283
2026-04-15	12.510	12.580	12.110	12.150	9.316	21,236,143
2026-04-14	12.170	12.610	12.150	12.460	9.554	29,163,732
2026-04-13	12.090	12.170	11.880	11.960	9.171	22,980,024
2026-04-10	12.470	12.700	12.200	12.210	9.362	25,757,889
2026-04-09	12.610	12.750	12.270	12.370	9.485	26,989,418
2026-04-08	12.670	12.800	12.400	12.780	9.800	31,460,321
2026-04-07	12.190	12.550	11.980	12.350	9.470	24,215,297
2026-04-03	12.980	12.990	12.150	12.180	9.339	40,348,224
2026-04-02	13.170	13.300	12.930	13.200	10.122	36,828,364
2026-04-01	12.780	13.340	12.680	13.300	10.198	52,033,163
2026-03-31	12.930	12.950	12.620	12.620	9.677	37,409,655
2026-03-30	12.300	13.190	12.230	13.170	10.099	52,535,571
2026-03-27	12.240	12.660	12.240	12.530	9.608	35,457,607
2026-03-26	12.450	12.780	12.330	12.390	9.501	34,825,355
2026-03-25	12.490	12.490	12.130	12.390	9.501	33,034,467
2026-03-24	11.680	12.850	11.610	12.280	9.416	53,097,545
2026-03-23	11.760	11.890	11.280	11.350	8.703	31,512,871
2026-03-20	12.430	12.690	12.060	12.070	9.255	35,531,546
2026-03-19	12.430	12.930	12.410	12.550	9.623	37,431,098
2026-03-18	12.700	13.120	12.520	12.660	9.708	38,615,062
2026-03-17	12.740	13.540	12.710	12.990	9.961	51,217,026
2026-03-16	13.020	13.450	12.780	12.850	9.853	61,639,394
2026-03-13	11.900	13.650	11.900	13.380	10.260	79,497,652
2026-03-12	12.200	12.230	11.830	11.890	9.117	31,838,114
2026-03-11	12.010	12.420	11.890	12.360	9.477	47,372,486
2026-03-10	11.920	12.170	11.830	12.020	9.217	35,913,666
2026-03-09	11.270	12.110	11.220	11.970	9.178	50,746,989
2026-03-06	10.780	12.680	10.760	11.770	9.025	61,529,235
2026-03-05	10.700	10.990	10.680	10.810	8.289	9,654,439
2026-03-04	10.580	10.730	10.450	10.580	8.113	9,324,499
2026-03-03	11.040	11.120	10.600	10.610	8.136	13,567,557
2026-03-02	11.300	11.350	10.910	11.040	8.465	16,021,190
2026-02-27	11.490	11.590	11.400	11.540	8.849	11,072,935
2026-02-26	11.620	11.640	11.430	11.480	8.803	7,888,017
2026-02-25	11.460	11.620	11.410	11.580	8.879	10,324,190
2026-02-24	11.420	11.580	11.310	11.440	8.772	6,982,229
2026-02-13	11.340	11.470	11.320	11.340	8.695	5,292,430
2026-02-12	11.400	11.450	11.260	11.400	8.741	7,151,430
2026-02-11	11.550	11.580	11.300	11.350	8.703	11,212,383
2026-02-10	11.510	11.610	11.470	11.540	8.849	7,073,677
2026-02-09	11.450	11.560	11.380	11.510	8.826	7,695,422
2026-02-06	11.360	11.520	11.290	11.330	8.688	8,427,510
2026-02-05	11.450	11.570	11.380	11.430	8.764	8,495,318
2026-02-04	11.430	11.510	11.330	11.500	8.818	7,224,839
2026-02-03	11.400	11.460	11.280	11.450	8.780	8,895,510
2026-02-02	11.450	11.550	11.240	11.240	8.619	10,505,085
2026-01-30	11.670	11.790	11.360	11.450	8.780	13,266,806
2026-01-29	11.660	11.950	11.410	11.680	8.956	15,949,668
2026-01-28	11.800	11.880	11.630	11.670	8.948	9,441,138
2026-01-27	11.900	11.920	11.540	11.810	9.056	14,971,024
2026-01-26	12.090	12.090	11.770	11.950	9.163	18,781,612
2026-01-23	11.990	12.220	11.970	12.120	9.293	19,183,551
2026-01-22	12.040	12.080	11.790	11.920	9.140	15,049,014
2026-01-21	11.910	12.210	11.850	11.950	9.163	14,713,501
2026-01-20	12.200	12.330	11.880	12.000	9.201	18,793,312

← NewerPage 3 of 21 · 1,217 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.