INKON Life Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.560 | 7.790 | 7.510 | 7.790 | 7.790 | 7,311,590 |
| 2026-10-19 | 7.490 | 7.680 | 7.380 | 7.570 | 7.570 | 6,131,390 |
| 2026-10-16 | 7.570 | 7.750 | 7.420 | 7.490 | 7.490 | 6,636,473 |
| 2026-10-15 | 7.500 | 7.690 | 7.460 | 7.510 | 7.510 | 7,468,900 |
| 2026-10-14 | 7.820 | 7.820 | 7.640 | 7.660 | 7.660 | 6,330,048 |
| 2026-10-13 | 7.830 | 7.860 | 7.660 | 7.800 | 7.800 | 7,652,764 |
| 2026-10-12 | 7.960 | 8.000 | 7.820 | 7.840 | 7.840 | 7,370,217 |
| 2026-10-09 | 7.710 | 7.950 | 7.540 | 7.950 | 7.950 | 10,504,585 |
| 2026-10-08 | 7.860 | 7.960 | 7.660 | 7.730 | 7.730 | 7,387,069 |
| 2026-09-30 | 7.870 | 7.950 | 7.810 | 7.850 | 7.850 | 8,997,000 |
| 2026-09-29 | 7.730 | 7.870 | 7.660 | 7.780 | 7.780 | 6,977,340 |
| 2026-09-28 | 7.810 | 7.830 | 7.650 | 7.760 | 7.760 | 7,242,008 |
| 2026-09-24 | 7.840 | 7.980 | 7.780 | 7.810 | 7.810 | 12,228,190 |
| 2026-09-23 | 7.780 | 7.880 | 7.710 | 7.850 | 7.850 | 10,379,292 |
| 2026-09-22 | 7.710 | 7.920 | 7.660 | 7.790 | 7.790 | 14,830,483 |
| 2026-09-21 | 7.340 | 8.100 | 7.340 | 7.810 | 7.810 | 23,823,830 |
Page 1 of 1 · 16 trading days
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.