INKON Life Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.210 | 9.280 | 9.080 | 9.140 | 7.008 | 5,319,516 |
| 2025-04-23 | 9.300 | 9.340 | 9.170 | 9.210 | 7.062 | 5,272,540 |
| 2025-04-22 | 9.230 | 9.350 | 9.160 | 9.210 | 7.062 | 5,312,320 |
| 2025-04-21 | 9.100 | 9.250 | 9.020 | 9.240 | 7.085 | 5,635,110 |
| 2025-04-18 | 9.070 | 9.250 | 9.010 | 9.100 | 6.978 | 4,612,530 |
| 2025-04-17 | 8.990 | 9.180 | 8.900 | 9.110 | 6.985 | 4,969,454 |
| 2025-04-16 | 9.190 | 9.240 | 8.910 | 9.060 | 6.947 | 6,599,058 |
| 2025-04-15 | 9.290 | 9.360 | 9.150 | 9.300 | 7.131 | 5,601,048 |
| 2025-04-14 | 9.300 | 9.410 | 9.210 | 9.240 | 7.085 | 7,005,180 |
| 2025-04-11 | 8.980 | 9.300 | 8.960 | 9.180 | 7.039 | 9,801,740 |
| 2025-04-10 | 9.060 | 9.330 | 9.030 | 9.090 | 6.970 | 10,169,355 |
| 2025-04-09 | 8.610 | 9.020 | 8.120 | 8.950 | 6.863 | 14,239,420 |
| 2025-04-08 | 8.630 | 9.060 | 8.570 | 8.790 | 6.740 | 14,580,762 |
| 2025-04-07 | 9.790 | 9.850 | 8.300 | 8.530 | 6.541 | 21,690,483 |
| 2025-04-03 | 10.280 | 10.530 | 10.150 | 10.210 | 7.829 | 9,492,080 |
| 2025-04-02 | 10.330 | 10.640 | 10.250 | 10.360 | 7.944 | 13,419,887 |
| 2025-04-01 | 10.200 | 10.650 | 10.190 | 10.400 | 7.975 | 17,299,490 |
| 2025-03-31 | 10.740 | 10.740 | 10.030 | 10.160 | 7.791 | 18,258,370 |
| 2025-03-28 | 10.430 | 10.680 | 10.400 | 10.560 | 8.097 | 14,416,610 |
| 2025-03-27 | 10.150 | 10.500 | 10.030 | 10.430 | 7.998 | 12,867,667 |
| 2025-03-26 | 10.150 | 10.300 | 10.050 | 10.140 | 7.775 | 5,696,934 |
| 2025-03-25 | 10.150 | 10.350 | 10.080 | 10.170 | 7.798 | 6,370,390 |
| 2025-03-24 | 10.210 | 10.250 | 10.000 | 10.150 | 7.783 | 9,428,757 |
| 2025-03-21 | 10.320 | 10.470 | 10.150 | 10.220 | 7.837 | 9,212,708 |
| 2025-03-20 | 10.330 | 10.480 | 10.200 | 10.420 | 7.990 | 9,705,776 |
| 2025-03-19 | 10.460 | 10.710 | 10.330 | 10.360 | 7.944 | 9,607,923 |
| 2025-03-18 | 10.500 | 10.580 | 10.310 | 10.430 | 7.998 | 10,855,663 |
| 2025-03-17 | 10.680 | 10.770 | 10.440 | 10.500 | 8.051 | 9,437,610 |
| 2025-03-14 | 10.490 | 10.680 | 10.310 | 10.670 | 8.182 | 14,091,156 |
| 2025-03-13 | 10.400 | 10.610 | 10.130 | 10.600 | 8.128 | 15,304,640 |
| 2025-03-12 | 10.450 | 10.570 | 10.300 | 10.380 | 7.959 | 13,901,318 |
| 2025-03-11 | 10.280 | 10.490 | 10.250 | 10.400 | 7.975 | 16,425,107 |
| 2025-03-10 | 11.050 | 11.160 | 10.360 | 10.570 | 8.105 | 28,649,127 |
| 2025-03-07 | 10.600 | 10.940 | 10.450 | 10.500 | 8.051 | 19,831,354 |
| 2025-03-06 | 10.340 | 10.820 | 10.310 | 10.680 | 8.189 | 20,806,654 |
| 2025-03-05 | 10.340 | 10.370 | 10.160 | 10.320 | 7.913 | 7,679,830 |
| 2025-03-04 | 10.170 | 10.460 | 10.100 | 10.380 | 7.959 | 9,585,370 |
| 2025-03-03 | 10.130 | 10.500 | 10.040 | 10.250 | 7.860 | 10,536,295 |
| 2025-02-28 | 10.440 | 10.450 | 10.000 | 10.050 | 7.706 | 13,295,737 |
| 2025-02-27 | 10.500 | 10.650 | 10.250 | 10.440 | 8.005 | 13,565,372 |
| 2025-02-26 | 10.530 | 10.590 | 10.350 | 10.530 | 8.074 | 16,142,880 |
| 2025-02-25 | 10.580 | 10.800 | 10.470 | 10.530 | 8.074 | 17,240,129 |
| 2025-02-24 | 10.940 | 10.940 | 10.610 | 10.780 | 8.266 | 18,966,217 |
| 2025-02-21 | 10.440 | 11.080 | 10.330 | 10.890 | 8.350 | 36,293,977 |
| 2025-02-20 | 10.180 | 10.640 | 10.150 | 10.400 | 7.975 | 22,818,131 |
| 2025-02-19 | 9.960 | 10.320 | 9.800 | 10.200 | 7.821 | 20,592,886 |
| 2025-02-18 | 10.500 | 10.600 | 10.000 | 10.030 | 7.691 | 28,197,071 |
| 2025-02-17 | 10.450 | 11.160 | 10.310 | 10.600 | 8.128 | 53,252,761 |
| 2025-02-14 | 9.570 | 10.380 | 9.570 | 10.180 | 7.806 | 40,397,780 |
| 2025-02-13 | 9.670 | 9.710 | 9.510 | 9.560 | 7.330 | 15,810,210 |
| 2025-02-12 | 9.340 | 10.110 | 9.220 | 9.750 | 7.476 | 27,184,528 |
| 2025-02-11 | 9.530 | 9.530 | 9.220 | 9.390 | 7.200 | 13,170,978 |
| 2025-02-10 | 9.050 | 9.650 | 9.050 | 9.620 | 7.376 | 20,651,577 |
| 2025-02-07 | 8.750 | 9.060 | 8.700 | 8.940 | 6.855 | 11,742,549 |
| 2025-02-06 | 8.760 | 8.810 | 8.570 | 8.740 | 6.702 | 9,196,200 |
| 2025-02-05 | 8.740 | 8.870 | 8.640 | 8.770 | 6.725 | 5,894,577 |
| 2025-01-27 | 8.680 | 8.800 | 8.600 | 8.620 | 6.610 | 3,476,673 |
| 2025-01-24 | 8.640 | 8.700 | 8.570 | 8.670 | 6.648 | 3,860,740 |
| 2025-01-23 | 8.680 | 8.850 | 8.650 | 8.650 | 6.633 | 4,688,060 |
| 2025-01-22 | 8.790 | 8.790 | 8.600 | 8.660 | 6.640 | 3,663,790 |
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.