INKON Life Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 12.200 | 12.470 | 12.100 | 12.200 | 9.355 | 22,668,051 |
| 2026-01-16 | 12.870 | 12.980 | 12.190 | 12.250 | 9.393 | 38,929,555 |
| 2026-01-15 | 12.750 | 13.170 | 12.720 | 12.900 | 9.892 | 37,755,983 |
| 2026-01-14 | 13.070 | 13.680 | 12.880 | 12.980 | 9.953 | 76,056,760 |
| 2026-01-13 | 13.560 | 14.380 | 13.180 | 13.200 | 10.122 | 94,573,481 |
| 2026-01-12 | 12.000 | 13.580 | 12.000 | 13.280 | 10.183 | 78,315,624 |
| 2026-01-09 | 11.680 | 12.000 | 11.520 | 11.840 | 9.079 | 52,970,937 |
| 2026-01-08 | 11.000 | 11.870 | 10.830 | 11.620 | 8.910 | 59,094,724 |
| 2026-01-07 | 11.260 | 11.260 | 10.770 | 10.820 | 8.297 | 32,709,479 |
| 2026-01-06 | 11.300 | 11.570 | 11.020 | 11.260 | 8.634 | 45,337,449 |
| 2026-01-05 | 10.040 | 11.500 | 10.030 | 11.380 | 8.726 | 61,511,010 |
| 2025-12-31 | 9.900 | 9.940 | 9.820 | 9.880 | 7.576 | 7,212,075 |
| 2025-12-30 | 9.940 | 9.990 | 9.850 | 9.870 | 7.568 | 5,763,160 |
| 2025-12-29 | 10.070 | 10.080 | 9.900 | 9.930 | 7.614 | 7,087,761 |
| 2025-12-26 | 10.250 | 10.260 | 10.050 | 10.070 | 7.722 | 7,660,400 |
| 2025-12-25 | 10.170 | 10.290 | 10.130 | 10.240 | 7.852 | 7,682,866 |
| 2025-12-24 | 10.140 | 10.190 | 10.080 | 10.190 | 7.814 | 4,210,347 |
| 2025-12-23 | 10.200 | 10.230 | 10.070 | 10.090 | 7.737 | 4,838,139 |
| 2025-12-22 | 10.190 | 10.240 | 10.110 | 10.210 | 7.829 | 5,526,400 |
| 2025-12-19 | 10.180 | 10.210 | 10.030 | 10.150 | 7.783 | 7,726,345 |
| 2025-12-18 | 9.800 | 10.180 | 9.790 | 10.120 | 7.760 | 10,075,062 |
| 2025-12-17 | 9.750 | 9.880 | 9.690 | 9.830 | 7.537 | 4,801,345 |
| 2025-12-16 | 9.910 | 9.920 | 9.740 | 9.750 | 7.476 | 4,566,957 |
| 2025-12-15 | 9.860 | 9.970 | 9.800 | 9.910 | 7.599 | 4,041,020 |
| 2025-12-12 | 9.990 | 9.990 | 9.860 | 9.860 | 7.561 | 6,515,694 |
| 2025-12-11 | 9.990 | 10.150 | 9.900 | 9.960 | 7.637 | 7,251,550 |
| 2025-12-10 | 10.120 | 10.120 | 9.960 | 9.970 | 7.645 | 6,101,940 |
| 2025-12-09 | 10.070 | 10.350 | 10.050 | 10.120 | 7.760 | 7,492,680 |
| 2025-12-08 | 10.080 | 10.130 | 10.060 | 10.070 | 7.722 | 3,935,100 |
| 2025-12-05 | 9.990 | 10.090 | 9.920 | 10.080 | 7.729 | 4,353,185 |
| 2025-12-04 | 10.030 | 10.050 | 9.880 | 9.960 | 7.637 | 5,427,481 |
| 2025-12-03 | 10.040 | 10.090 | 9.970 | 10.010 | 7.676 | 4,572,674 |
| 2025-12-02 | 10.150 | 10.150 | 9.980 | 10.030 | 7.691 | 4,975,466 |
| 2025-12-01 | 10.220 | 10.260 | 10.090 | 10.130 | 7.768 | 5,766,007 |
| 2025-11-28 | 10.180 | 10.200 | 10.090 | 10.200 | 7.821 | 3,817,970 |
| 2025-11-27 | 10.180 | 10.240 | 10.100 | 10.140 | 7.775 | 5,197,010 |
| 2025-11-26 | 10.080 | 10.420 | 10.070 | 10.160 | 7.791 | 7,159,279 |
| 2025-11-25 | 10.200 | 10.290 | 10.120 | 10.120 | 7.760 | 5,809,830 |
| 2025-11-24 | 10.050 | 10.230 | 10.020 | 10.170 | 7.798 | 5,984,082 |
| 2025-11-21 | 10.340 | 10.490 | 9.960 | 9.960 | 7.637 | 12,014,783 |
| 2025-11-20 | 10.480 | 10.570 | 10.340 | 10.510 | 8.059 | 6,879,080 |
| 2025-11-19 | 10.710 | 10.760 | 10.490 | 10.490 | 8.044 | 7,131,649 |
| 2025-11-18 | 10.880 | 10.980 | 10.720 | 10.740 | 8.235 | 8,210,020 |
| 2025-11-17 | 11.180 | 11.190 | 10.860 | 10.890 | 8.350 | 8,511,945 |
| 2025-11-14 | 11.040 | 11.170 | 11.040 | 11.090 | 8.504 | 10,284,430 |
| 2025-11-13 | 11.110 | 11.210 | 10.910 | 11.150 | 8.550 | 14,902,261 |
| 2025-11-12 | 10.810 | 11.270 | 10.770 | 11.120 | 8.527 | 21,990,519 |
| 2025-11-11 | 10.800 | 10.820 | 10.720 | 10.810 | 8.289 | 6,151,278 |
| 2025-11-10 | 10.720 | 10.880 | 10.710 | 10.810 | 8.289 | 9,225,060 |
| 2025-11-07 | 10.530 | 10.730 | 10.500 | 10.640 | 8.159 | 8,714,566 |
| 2025-11-06 | 10.590 | 10.610 | 10.460 | 10.530 | 8.074 | 6,025,193 |
| 2025-11-05 | 10.410 | 10.650 | 10.400 | 10.570 | 8.105 | 8,175,662 |
| 2025-11-04 | 10.640 | 10.640 | 10.400 | 10.490 | 8.044 | 8,297,460 |
| 2025-11-03 | 10.700 | 10.740 | 10.520 | 10.670 | 8.182 | 7,952,334 |
| 2025-10-31 | 10.540 | 10.720 | 10.510 | 10.660 | 8.174 | 8,084,557 |
| 2025-10-30 | 10.670 | 10.700 | 10.410 | 10.510 | 8.059 | 11,427,061 |
| 2025-10-29 | 10.840 | 10.910 | 10.700 | 10.700 | 8.205 | 9,267,167 |
| 2025-10-28 | 10.830 | 11.000 | 10.750 | 10.890 | 8.350 | 10,221,140 |
| 2025-10-27 | 10.930 | 10.970 | 10.730 | 10.770 | 8.258 | 8,952,970 |
| 2025-10-24 | 10.800 | 10.950 | 10.740 | 10.870 | 8.335 | 6,449,535 |
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.