INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.730	10.770	10.570	10.750	8.243	5,244,590
2025-10-22	10.750	10.940	10.750	10.790	8.274	5,945,030
2025-10-21	10.750	10.780	10.650	10.770	8.258	5,247,587
2025-10-20	10.690	10.800	10.630	10.710	8.212	5,715,580
2025-10-17	10.920	11.000	10.580	10.580	8.113	10,787,299
2025-10-16	11.130	11.170	10.920	10.930	8.381	8,113,537
2025-10-15	10.990	11.220	10.860	11.140	8.542	7,865,660
2025-10-14	11.100	11.330	10.910	10.910	8.366	11,912,286
2025-10-13	10.940	11.060	10.820	11.050	8.473	11,378,493
2025-10-10	11.350	11.490	11.280	11.310	8.672	9,721,376
2025-10-09	11.480	11.500	11.240	11.360	8.711	11,254,651
2025-09-30	11.260	11.530	11.150	11.420	8.757	14,266,057
2025-09-29	11.090	11.280	10.940	11.220	8.603	8,871,577
2025-09-26	11.270	11.320	11.050	11.100	8.511	9,224,033
2025-09-25	11.300	11.410	11.190	11.230	8.611	9,855,950
2025-09-24	11.060	11.500	10.960	11.370	8.718	14,863,603
2025-09-23	11.520	11.670	10.930	11.110	8.519	18,588,771
2025-09-22	11.830	11.830	11.540	11.600	8.895	15,077,000
2025-09-19	11.520	12.030	11.440	11.860	9.094	23,488,034
2025-09-18	11.880	12.020	11.400	11.520	8.833	26,308,415
2025-09-17	12.090	12.250	11.870	11.990	9.194	20,304,668
2025-09-16	12.210	12.460	11.960	12.030	9.224	26,733,950
2025-09-15	12.730	12.740	12.130	12.190	9.347	31,971,270
2025-09-12	12.710	13.130	12.590	12.860	9.861	33,254,924
2025-09-11	12.800	12.980	12.530	12.700	9.738	35,905,976
2025-09-10	12.370	13.050	12.170	13.010	9.976	53,989,808
2025-09-09	11.680	12.760	11.470	12.420	9.523	50,949,109
2025-09-08	11.650	12.190	11.540	11.820	9.063	33,174,969
2025-09-05	11.420	11.740	11.190	11.690	8.964	29,979,992
2025-09-04	11.700	12.030	11.250	11.580	8.879	42,679,231
2025-09-03	11.450	12.300	11.100	11.970	9.178	56,616,777
2025-09-02	11.720	11.750	11.300	11.470	8.795	45,295,603
2025-09-01	10.800	12.190	10.600	12.000	9.201	70,803,778
2025-08-29	11.050	11.400	10.610	10.640	8.159	29,935,530
2025-08-28	10.730	11.280	10.310	11.020	8.450	49,210,346
2025-08-27	10.740	11.530	10.710	10.730	8.228	41,214,615
2025-08-26	10.600	10.660	10.500	10.550	8.090	11,637,486
2025-08-25	10.620	10.760	10.540	10.620	8.143	15,291,107
2025-08-22	10.470	10.560	10.360	10.550	8.090	11,473,719
2025-08-21	10.620	10.640	10.410	10.460	8.021	11,014,564
2025-08-20	10.560	10.570	10.410	10.530	8.074	11,109,848
2025-08-19	10.650	10.710	10.520	10.560	8.097	13,169,210
2025-08-18	10.590	10.680	10.480	10.580	8.113	16,337,669
2025-08-15	10.510	10.790	10.500	10.580	8.113	11,398,930
2025-08-14	10.630	10.740	10.460	10.460	8.021	13,791,960
2025-08-13	10.590	10.630	10.440	10.590	8.120	14,860,982
2025-08-12	10.680	10.930	10.570	10.590	8.120	17,669,096
2025-08-11	10.500	10.740	10.450	10.680	8.189	14,081,304
2025-08-08	10.440	10.750	10.410	10.530	8.074	15,881,069
2025-08-07	10.380	10.640	10.340	10.510	8.059	18,720,130
2025-08-06	10.380	10.450	10.260	10.380	7.959	10,530,015
2025-08-05	10.300	10.500	10.270	10.370	7.952	11,330,580
2025-08-04	10.210	10.330	10.050	10.300	7.898	11,373,440
2025-08-01	10.150	10.330	10.150	10.270	7.875	12,854,205
2025-07-31	10.250	10.410	10.130	10.170	7.798	16,153,930
2025-07-30	10.120	10.300	10.040	10.170	7.798	14,283,620
2025-07-29	10.160	10.170	9.950	10.130	7.768	12,578,085
2025-07-28	10.180	10.320	10.100	10.120	7.760	9,967,752
2025-07-25	10.200	10.380	10.150	10.180	7.806	12,938,318
2025-07-24	10.030	10.260	10.010	10.190	7.814	15,062,953

← NewerPage 5 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.