INKON Life Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.010 | 10.250 | 9.910 | 10.030 | 7.691 | 15,068,378 |
| 2025-07-22 | 10.000 | 10.060 | 9.930 | 10.010 | 7.676 | 9,966,060 |
| 2025-07-21 | 9.980 | 10.020 | 9.910 | 10.000 | 7.668 | 8,347,042 |
| 2025-07-18 | 10.030 | 10.050 | 9.930 | 10.010 | 7.676 | 7,158,819 |
| 2025-07-17 | 9.980 | 10.070 | 9.930 | 10.010 | 7.676 | 11,083,616 |
| 2025-07-16 | 9.860 | 10.030 | 9.860 | 10.020 | 7.683 | 8,988,980 |
| 2025-07-15 | 9.900 | 9.930 | 9.720 | 9.880 | 7.576 | 7,998,770 |
| 2025-07-14 | 9.850 | 9.940 | 9.810 | 9.930 | 7.614 | 8,019,698 |
| 2025-07-11 | 9.890 | 9.950 | 9.820 | 9.870 | 7.568 | 10,612,043 |
| 2025-07-10 | 9.730 | 9.860 | 9.660 | 9.860 | 7.561 | 10,809,240 |
| 2025-07-09 | 9.700 | 9.780 | 9.500 | 9.730 | 7.461 | 9,641,973 |
| 2025-07-08 | 9.640 | 9.770 | 9.640 | 9.710 | 7.445 | 6,895,720 |
| 2025-07-07 | 9.700 | 9.750 | 9.630 | 9.660 | 7.407 | 5,009,810 |
| 2025-07-04 | 9.710 | 9.820 | 9.670 | 9.690 | 7.430 | 7,363,976 |
| 2025-07-03 | 9.700 | 9.750 | 9.650 | 9.700 | 7.438 | 7,858,110 |
| 2025-07-02 | 9.790 | 9.890 | 9.650 | 9.680 | 7.423 | 12,766,516 |
| 2025-07-01 | 9.700 | 10.320 | 9.670 | 9.890 | 7.584 | 21,424,390 |
| 2025-06-30 | 9.500 | 9.660 | 9.410 | 9.630 | 7.384 | 8,935,540 |
| 2025-06-27 | 9.400 | 9.580 | 9.340 | 9.500 | 7.284 | 7,908,940 |
| 2025-06-26 | 9.460 | 9.470 | 9.330 | 9.360 | 7.177 | 5,950,536 |
| 2025-06-25 | 9.450 | 9.520 | 9.360 | 9.470 | 7.261 | 6,052,930 |
| 2025-06-24 | 9.280 | 9.500 | 9.160 | 9.470 | 7.261 | 8,430,240 |
| 2025-06-23 | 9.080 | 9.420 | 9.060 | 9.270 | 7.108 | 6,598,930 |
| 2025-06-20 | 9.230 | 9.330 | 9.110 | 9.140 | 7.008 | 5,540,210 |
| 2025-06-19 | 9.360 | 9.410 | 9.230 | 9.240 | 7.085 | 6,843,200 |
| 2025-06-18 | 9.480 | 9.520 | 9.310 | 9.360 | 7.177 | 7,349,550 |
| 2025-06-17 | 9.600 | 9.890 | 9.460 | 9.480 | 7.269 | 11,810,106 |
| 2025-06-16 | 9.460 | 9.580 | 9.400 | 9.470 | 7.261 | 7,680,374 |
| 2025-06-13 | 9.880 | 9.880 | 9.480 | 9.510 | 7.292 | 13,393,786 |
| 2025-06-12 | 9.870 | 10.040 | 9.730 | 9.880 | 7.576 | 14,959,011 |
| 2025-06-11 | 9.980 | 10.130 | 9.800 | 9.930 | 7.614 | 21,832,460 |
| 2025-06-10 | 9.530 | 10.480 | 9.450 | 9.940 | 7.622 | 39,779,490 |
| 2025-06-09 | 9.310 | 9.600 | 9.310 | 9.530 | 7.308 | 10,843,033 |
| 2025-06-06 | 9.410 | 9.490 | 9.280 | 9.320 | 7.146 | 5,152,160 |
| 2025-06-05 | 9.440 | 9.480 | 9.300 | 9.410 | 7.216 | 5,039,320 |
| 2025-06-04 | 9.410 | 9.470 | 9.340 | 9.440 | 7.238 | 5,425,160 |
| 2025-06-03 | 9.180 | 9.470 | 9.180 | 9.420 | 7.223 | 6,518,332 |
| 2025-05-30 | 9.240 | 9.390 | 9.200 | 9.250 | 7.093 | 6,494,540 |
| 2025-05-29 | 9.020 | 9.300 | 8.960 | 9.270 | 7.108 | 6,732,191 |
| 2025-05-28 | 9.120 | 9.120 | 8.980 | 8.990 | 6.893 | 4,529,200 |
| 2025-05-27 | 9.080 | 9.130 | 9.020 | 9.100 | 6.978 | 3,593,861 |
| 2025-05-26 | 9.150 | 9.180 | 8.980 | 9.080 | 6.962 | 5,950,100 |
| 2025-05-23 | 9.350 | 9.360 | 9.130 | 9.140 | 7.008 | 7,012,991 |
| 2025-05-22 | 9.350 | 9.370 | 9.130 | 9.180 | 7.039 | 5,932,550 |
| 2025-05-21 | 9.450 | 9.450 | 9.350 | 9.360 | 7.177 | 4,748,250 |
| 2025-05-20 | 9.350 | 9.590 | 9.340 | 9.440 | 7.238 | 7,573,800 |
| 2025-05-19 | 9.280 | 9.360 | 9.160 | 9.340 | 7.162 | 4,294,160 |
| 2025-05-16 | 9.310 | 9.370 | 9.240 | 9.280 | 7.116 | 4,884,360 |
| 2025-05-15 | 9.460 | 9.460 | 9.310 | 9.340 | 7.162 | 4,416,620 |
| 2025-05-14 | 9.450 | 9.520 | 9.360 | 9.460 | 7.254 | 4,859,400 |
| 2025-05-13 | 9.610 | 9.610 | 9.430 | 9.510 | 7.292 | 5,869,500 |
| 2025-05-12 | 9.380 | 9.500 | 9.280 | 9.480 | 7.269 | 6,725,030 |
| 2025-05-09 | 9.540 | 9.560 | 9.280 | 9.290 | 7.124 | 6,365,954 |
| 2025-05-08 | 9.520 | 9.630 | 9.470 | 9.550 | 7.323 | 5,696,340 |
| 2025-05-07 | 9.750 | 9.790 | 9.490 | 9.560 | 7.330 | 8,575,840 |
| 2025-05-06 | 9.500 | 9.580 | 9.380 | 9.560 | 7.330 | 9,155,491 |
| 2025-04-30 | 9.130 | 9.640 | 9.130 | 9.380 | 7.192 | 11,278,710 |
| 2025-04-29 | 9.100 | 9.210 | 9.010 | 9.120 | 6.993 | 5,276,050 |
| 2025-04-28 | 9.110 | 9.110 | 8.930 | 9.060 | 6.947 | 5,217,420 |
| 2025-04-25 | 9.200 | 9.290 | 9.100 | 9.100 | 6.978 | 6,894,726 |
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.