INKON Life Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.890 | 8.950 | 8.700 | 8.800 | 6.748 | 4,880,590 |
| 2025-01-20 | 8.750 | 8.980 | 8.640 | 8.850 | 6.786 | 7,799,220 |
| 2025-01-17 | 8.580 | 8.730 | 8.480 | 8.620 | 6.610 | 4,432,870 |
| 2025-01-16 | 8.640 | 8.680 | 8.500 | 8.580 | 6.579 | 5,233,410 |
| 2025-01-15 | 8.710 | 8.710 | 8.490 | 8.540 | 6.548 | 5,006,420 |
| 2025-01-14 | 8.460 | 8.710 | 8.420 | 8.700 | 6.671 | 5,948,285 |
| 2025-01-13 | 8.370 | 8.510 | 8.200 | 8.450 | 6.479 | 6,466,060 |
| 2025-01-10 | 8.780 | 8.870 | 8.440 | 8.490 | 6.510 | 7,804,161 |
| 2025-01-09 | 8.820 | 9.000 | 8.600 | 8.760 | 6.717 | 11,936,583 |
| 2025-01-08 | 8.710 | 9.300 | 8.710 | 9.120 | 6.993 | 15,960,908 |
| 2025-01-07 | 8.750 | 8.840 | 8.500 | 8.760 | 6.717 | 6,638,643 |
| 2025-01-06 | 8.790 | 9.040 | 8.610 | 8.810 | 6.755 | 6,368,382 |
| 2025-01-03 | 8.960 | 9.070 | 8.670 | 8.710 | 6.679 | 7,413,900 |
| 2025-01-02 | 9.200 | 9.330 | 8.870 | 8.960 | 6.870 | 7,378,281 |
| 2024-12-31 | 9.450 | 9.480 | 9.190 | 9.200 | 7.054 | 5,479,747 |
| 2024-12-30 | 9.380 | 9.590 | 9.180 | 9.420 | 7.223 | 7,530,120 |
| 2024-12-27 | 9.160 | 9.530 | 9.110 | 9.380 | 7.192 | 8,806,601 |
| 2024-12-26 | 9.120 | 9.240 | 9.060 | 9.170 | 7.031 | 4,578,250 |
| 2024-12-25 | 9.350 | 9.440 | 9.140 | 9.190 | 7.047 | 6,114,306 |
| 2024-12-24 | 9.200 | 9.430 | 9.130 | 9.250 | 7.093 | 4,700,848 |
| 2024-12-23 | 9.450 | 9.500 | 9.160 | 9.190 | 7.047 | 8,063,096 |
| 2024-12-20 | 9.460 | 9.570 | 9.350 | 9.400 | 7.208 | 7,392,320 |
| 2024-12-19 | 9.530 | 9.660 | 9.380 | 9.460 | 7.254 | 7,226,238 |
| 2024-12-18 | 9.420 | 9.660 | 9.340 | 9.640 | 7.392 | 6,990,893 |
| 2024-12-17 | 9.800 | 9.890 | 9.380 | 9.430 | 7.231 | 11,119,137 |
| 2024-12-16 | 9.780 | 10.090 | 9.690 | 9.910 | 7.599 | 10,860,508 |
| 2024-12-13 | 10.090 | 10.090 | 9.750 | 9.760 | 7.484 | 14,564,217 |
| 2024-12-12 | 10.040 | 10.150 | 9.950 | 10.130 | 7.768 | 9,706,474 |
| 2024-12-11 | 10.020 | 10.120 | 9.950 | 10.010 | 7.676 | 7,147,010 |
| 2024-12-10 | 10.440 | 10.440 | 10.010 | 10.050 | 7.706 | 11,205,350 |
| 2024-12-09 | 10.250 | 10.350 | 9.910 | 10.060 | 7.714 | 8,663,200 |
| 2024-12-06 | 10.000 | 10.230 | 9.870 | 10.170 | 7.798 | 8,592,044 |
| 2024-12-05 | 9.980 | 10.050 | 9.880 | 9.990 | 7.660 | 4,238,390 |
| 2024-12-04 | 10.040 | 10.230 | 9.910 | 9.980 | 7.653 | 6,606,343 |
| 2024-12-03 | 10.180 | 10.190 | 9.980 | 10.090 | 7.737 | 8,282,300 |
| 2024-12-02 | 10.300 | 10.500 | 10.150 | 10.200 | 7.821 | 10,238,410 |
| 2024-11-29 | 9.890 | 10.300 | 9.890 | 10.030 | 7.691 | 14,074,758 |
| 2024-11-28 | 9.880 | 10.070 | 9.810 | 9.860 | 7.561 | 6,136,000 |
| 2024-11-27 | 9.610 | 9.890 | 9.350 | 9.880 | 7.576 | 8,156,978 |
| 2024-11-26 | 9.700 | 9.830 | 9.650 | 9.660 | 7.407 | 5,670,360 |
| 2024-11-25 | 9.580 | 9.900 | 9.500 | 9.730 | 7.461 | 9,406,670 |
| 2024-11-22 | 10.110 | 10.110 | 9.530 | 9.530 | 7.308 | 10,131,812 |
| 2024-11-21 | 10.080 | 10.360 | 9.900 | 10.100 | 7.745 | 10,179,751 |
| 2024-11-20 | 10.010 | 10.220 | 9.980 | 10.090 | 7.737 | 8,614,216 |
| 2024-11-19 | 9.800 | 10.090 | 9.780 | 10.030 | 7.691 | 7,621,933 |
| 2024-11-18 | 9.970 | 10.180 | 9.760 | 9.840 | 7.545 | 12,614,706 |
| 2024-11-15 | 10.100 | 10.360 | 9.980 | 10.000 | 7.668 | 10,312,480 |
| 2024-11-14 | 10.570 | 10.720 | 10.140 | 10.140 | 7.775 | 11,796,655 |
| 2024-11-13 | 10.750 | 10.800 | 10.420 | 10.580 | 8.113 | 18,103,547 |
| 2024-11-12 | 11.180 | 11.390 | 10.690 | 10.850 | 8.320 | 34,309,363 |
| 2024-11-11 | 10.760 | 10.970 | 10.530 | 10.720 | 8.220 | 17,372,022 |
| 2024-11-08 | 10.730 | 10.830 | 10.500 | 10.690 | 8.197 | 14,751,919 |
| 2024-11-07 | 10.190 | 10.820 | 10.100 | 10.680 | 8.189 | 18,051,159 |
| 2024-11-06 | 10.270 | 10.400 | 10.060 | 10.190 | 7.814 | 11,807,148 |
| 2024-11-05 | 9.910 | 10.250 | 9.850 | 10.220 | 7.837 | 13,272,350 |
| 2024-11-04 | 9.810 | 9.990 | 9.800 | 9.960 | 7.637 | 8,555,521 |
| 2024-11-01 | 10.180 | 10.260 | 9.730 | 9.770 | 7.492 | 17,552,225 |
| 2024-10-31 | 10.360 | 10.490 | 10.150 | 10.230 | 7.844 | 10,950,339 |
| 2024-10-30 | 10.360 | 10.620 | 10.040 | 10.260 | 7.867 | 15,596,967 |
| 2024-10-29 | 10.660 | 11.100 | 10.360 | 10.420 | 7.990 | 23,950,448 |
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.