INKON Life Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.660 | 11.100 | 10.360 | 10.420 | 7.990 | 23,950,448 |
| 2024-10-28 | 10.100 | 10.720 | 10.040 | 10.650 | 8.166 | 22,036,482 |
| 2024-10-25 | 10.000 | 10.270 | 9.900 | 10.100 | 7.745 | 13,106,902 |
| 2024-10-24 | 10.280 | 10.280 | 9.960 | 10.050 | 7.706 | 21,519,364 |
| 2024-10-23 | 9.500 | 10.500 | 9.350 | 10.280 | 7.883 | 35,949,602 |
| 2024-10-22 | 9.300 | 9.500 | 9.150 | 9.500 | 7.284 | 14,704,436 |
| 2024-10-21 | 9.200 | 9.480 | 9.200 | 9.280 | 7.116 | 18,451,459 |
| 2024-10-18 | 8.990 | 9.400 | 8.890 | 9.180 | 7.039 | 16,090,461 |
| 2024-10-17 | 9.150 | 9.240 | 8.940 | 8.960 | 6.870 | 10,968,503 |
| 2024-10-16 | 9.010 | 9.260 | 8.900 | 9.040 | 6.932 | 9,165,525 |
| 2024-10-15 | 9.300 | 9.420 | 9.040 | 9.060 | 6.947 | 10,248,693 |
| 2024-10-14 | 9.000 | 9.400 | 8.790 | 9.370 | 7.185 | 13,668,357 |
| 2024-10-11 | 9.360 | 9.450 | 8.780 | 8.950 | 6.863 | 16,011,450 |
| 2024-10-10 | 9.450 | 9.930 | 9.380 | 9.430 | 7.231 | 19,822,952 |
| 2024-10-09 | 10.500 | 10.500 | 9.290 | 9.370 | 7.185 | 32,573,807 |
| 2024-10-08 | 11.320 | 11.320 | 9.970 | 10.990 | 8.427 | 39,031,935 |
| 2024-09-30 | 8.520 | 9.700 | 8.520 | 9.560 | 7.330 | 37,930,880 |
| 2024-09-27 | 8.070 | 8.510 | 8.020 | 8.280 | 6.349 | 21,339,669 |
| 2024-09-26 | 7.690 | 7.940 | 7.540 | 7.940 | 6.088 | 14,146,212 |
| 2024-09-25 | 7.560 | 7.840 | 7.560 | 7.660 | 5.874 | 20,020,846 |
| 2024-09-24 | 7.270 | 7.510 | 7.230 | 7.500 | 5.751 | 15,762,630 |
| 2024-09-23 | 7.250 | 7.350 | 7.170 | 7.250 | 5.559 | 8,545,812 |
| 2024-09-20 | 7.440 | 7.450 | 7.160 | 7.210 | 5.529 | 11,835,200 |
| 2024-09-19 | 7.220 | 7.530 | 7.120 | 7.420 | 5.690 | 17,609,930 |
| 2024-09-18 | 7.300 | 7.300 | 7.090 | 7.170 | 5.498 | 19,679,662 |
| 2024-09-13 | 7.700 | 7.750 | 7.370 | 7.410 | 5.682 | 29,321,674 |
| 2024-09-12 | 7.750 | 8.080 | 7.680 | 7.780 | 5.966 | 34,383,105 |
| 2024-09-11 | 8.050 | 8.490 | 7.710 | 7.790 | 5.973 | 45,192,265 |
| 2024-09-10 | 9.180 | 9.480 | 8.100 | 8.210 | 6.295 | 75,735,180 |
| 2024-09-09 | 7.370 | 8.720 | 7.310 | 8.720 | 6.686 | 66,461,064 |
| 2024-09-06 | 7.460 | 7.490 | 7.260 | 7.270 | 5.575 | 2,991,088 |
| 2024-09-05 | 7.330 | 7.470 | 7.310 | 7.420 | 5.690 | 2,684,709 |
| 2024-09-04 | 7.280 | 7.450 | 7.280 | 7.340 | 5.628 | 2,777,087 |
| 2024-09-03 | 7.360 | 7.500 | 7.300 | 7.320 | 5.613 | 3,011,710 |
| 2024-09-02 | 7.570 | 7.590 | 7.320 | 7.340 | 5.628 | 3,727,360 |
| 2024-08-30 | 7.580 | 7.730 | 7.510 | 7.570 | 5.805 | 5,687,110 |
| 2024-08-29 | 7.300 | 7.630 | 7.250 | 7.580 | 5.812 | 5,646,680 |
| 2024-08-28 | 7.100 | 7.430 | 7.100 | 7.300 | 5.598 | 4,279,999 |
| 2024-08-27 | 7.110 | 7.190 | 7.080 | 7.120 | 5.460 | 2,524,373 |
| 2024-08-26 | 7.080 | 7.240 | 7.070 | 7.110 | 5.452 | 2,450,462 |
| 2024-08-23 | 6.990 | 7.180 | 6.990 | 7.140 | 5.475 | 3,973,210 |
| 2024-08-22 | 7.220 | 7.270 | 7.060 | 7.070 | 5.421 | 3,327,090 |
| 2024-08-21 | 7.220 | 7.310 | 7.200 | 7.220 | 5.536 | 2,341,716 |
| 2024-08-20 | 7.500 | 7.500 | 7.260 | 7.290 | 5.590 | 3,428,506 |
| 2024-08-19 | 7.450 | 7.570 | 7.390 | 7.410 | 5.682 | 3,233,100 |
| 2024-08-16 | 7.440 | 7.530 | 7.360 | 7.500 | 5.751 | 2,993,188 |
| 2024-08-15 | 7.430 | 7.570 | 7.360 | 7.450 | 5.713 | 3,305,770 |
| 2024-08-14 | 7.560 | 7.610 | 7.370 | 7.430 | 5.697 | 3,078,270 |
| 2024-08-13 | 7.620 | 7.620 | 7.460 | 7.560 | 5.797 | 3,099,720 |
| 2024-08-12 | 7.510 | 7.720 | 7.480 | 7.590 | 5.820 | 3,638,339 |
| 2024-08-09 | 7.740 | 7.760 | 7.530 | 7.560 | 5.797 | 3,487,677 |
| 2024-08-08 | 7.550 | 7.750 | 7.550 | 7.670 | 5.881 | 3,739,320 |
| 2024-08-07 | 7.730 | 7.730 | 7.540 | 7.620 | 5.843 | 3,819,195 |
| 2024-08-06 | 7.610 | 7.730 | 7.560 | 7.700 | 5.904 | 4,178,590 |
| 2024-08-05 | 7.620 | 7.790 | 7.500 | 7.520 | 5.766 | 4,689,543 |
| 2024-08-02 | 7.530 | 7.880 | 7.530 | 7.650 | 5.866 | 4,831,113 |
| 2024-08-01 | 7.660 | 7.740 | 7.520 | 7.600 | 5.828 | 3,297,710 |
| 2024-07-31 | 7.290 | 7.660 | 7.240 | 7.660 | 5.874 | 6,974,935 |
| 2024-07-30 | 7.270 | 7.350 | 7.210 | 7.320 | 5.613 | 3,489,993 |
| 2024-07-29 | 7.370 | 7.440 | 7.250 | 7.270 | 5.575 | 2,892,077 |
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.