Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.740 | 4.810 | 4.680 | 4.770 | 4.770 | 4,987,689 |
| 2026-10-19 | 4.810 | 4.860 | 4.690 | 4.740 | 4.740 | 6,934,800 |
| 2026-10-16 | 4.870 | 4.940 | 4.790 | 4.840 | 4.840 | 6,540,500 |
| 2026-10-15 | 4.900 | 4.930 | 4.800 | 4.840 | 4.840 | 9,015,000 |
| 2026-10-14 | 5.000 | 5.090 | 4.920 | 4.940 | 4.940 | 7,276,801 |
| 2026-10-13 | 4.900 | 5.050 | 4.830 | 5.030 | 5.030 | 10,704,717 |
| 2026-10-12 | 5.050 | 5.120 | 4.900 | 4.920 | 4.920 | 8,842,000 |
| 2026-10-09 | 4.900 | 5.050 | 4.850 | 5.050 | 5.050 | 10,811,002 |
| 2026-10-08 | 4.940 | 5.000 | 4.880 | 4.900 | 4.900 | 5,721,711 |
| 2026-09-30 | 4.950 | 4.990 | 4.890 | 4.950 | 4.950 | 6,164,700 |
| 2026-09-29 | 4.850 | 4.970 | 4.810 | 4.940 | 4.940 | 6,726,200 |
| 2026-09-28 | 4.910 | 4.940 | 4.840 | 4.880 | 4.880 | 6,006,817 |
| 2026-09-24 | 4.930 | 4.950 | 4.860 | 4.880 | 4.880 | 5,805,400 |
| 2026-09-23 | 5.000 | 5.020 | 4.890 | 4.910 | 4.910 | 6,695,200 |
| 2026-09-22 | 5.080 | 5.110 | 4.950 | 5.000 | 5.000 | 9,503,993 |
| 2026-09-21 | 4.960 | 5.080 | 4.950 | 5.060 | 5.060 | 7,088,876 |
| 2026-09-18 | 4.930 | 5.060 | 4.930 | 4.960 | 4.960 | 8,781,625 |
| 2026-09-17 | 4.880 | 4.980 | 4.810 | 4.960 | 4.960 | 7,623,300 |
| 2026-09-16 | 4.870 | 4.930 | 4.780 | 4.880 | 4.880 | 7,945,202 |
| 2026-09-15 | 5.150 | 5.150 | 4.880 | 4.900 | 4.900 | 10,815,832 |
| 2026-09-14 | 5.060 | 5.210 | 5.030 | 5.150 | 5.150 | 9,417,900 |
| 2026-09-11 | 5.210 | 5.270 | 5.040 | 5.080 | 5.080 | 11,833,697 |
| 2026-09-10 | 5.330 | 5.370 | 5.200 | 5.210 | 5.210 | 10,447,793 |
| 2026-09-09 | 5.260 | 5.380 | 5.200 | 5.350 | 5.350 | 12,950,100 |
| 2026-09-08 | 5.200 | 5.290 | 5.180 | 5.260 | 5.260 | 10,217,300 |
| 2026-09-07 | 5.090 | 5.240 | 5.070 | 5.220 | 5.220 | 9,670,540 |
| 2026-09-04 | 5.040 | 5.140 | 4.970 | 5.090 | 5.090 | 9,712,300 |
| 2026-09-03 | 5.070 | 5.140 | 5.030 | 5.040 | 5.040 | 10,989,400 |
| 2026-09-02 | 5.100 | 5.130 | 5.000 | 5.060 | 5.060 | 7,237,500 |
| 2026-09-01 | 4.970 | 5.150 | 4.960 | 5.100 | 5.100 | 9,454,585 |
| 2026-08-31 | 4.960 | 5.010 | 4.900 | 4.960 | 4.960 | 8,323,501 |
| 2026-08-28 | 4.890 | 5.020 | 4.820 | 4.990 | 4.990 | 9,508,585 |
| 2026-08-27 | 4.920 | 4.940 | 4.860 | 4.890 | 4.890 | 5,908,800 |
| 2026-08-26 | 4.920 | 5.000 | 4.900 | 4.920 | 4.920 | 5,951,300 |
| 2026-08-25 | 4.750 | 4.940 | 4.750 | 4.920 | 4.920 | 9,875,300 |
| 2026-08-24 | 4.860 | 4.900 | 4.800 | 4.820 | 4.820 | 6,368,200 |
| 2026-08-21 | 4.920 | 4.920 | 4.790 | 4.860 | 4.860 | 6,837,197 |
| 2026-08-20 | 4.890 | 4.960 | 4.850 | 4.950 | 4.950 | 5,627,602 |
| 2026-08-19 | 4.960 | 4.980 | 4.840 | 4.850 | 4.850 | 6,259,380 |
| 2026-08-18 | 4.980 | 5.020 | 4.920 | 4.980 | 4.980 | 6,645,600 |
| 2026-08-17 | 4.850 | 5.010 | 4.800 | 4.960 | 4.960 | 9,165,200 |
| 2026-08-14 | 4.870 | 4.910 | 4.820 | 4.850 | 4.850 | 6,259,000 |
| 2026-08-13 | 4.940 | 4.970 | 4.840 | 4.900 | 4.900 | 6,992,800 |
| 2026-08-12 | 4.900 | 5.000 | 4.860 | 4.960 | 4.960 | 7,772,010 |
| 2026-08-11 | 4.900 | 4.940 | 4.840 | 4.900 | 4.900 | 6,513,100 |
| 2026-08-10 | 4.770 | 4.940 | 4.760 | 4.930 | 4.930 | 11,249,200 |
| 2026-08-07 | 4.790 | 4.840 | 4.680 | 4.770 | 4.770 | 7,570,400 |
| 2026-08-06 | 4.790 | 4.840 | 4.730 | 4.820 | 4.820 | 8,545,800 |
| 2026-08-05 | 4.840 | 4.840 | 4.720 | 4.780 | 4.780 | 7,674,500 |
| 2026-08-04 | 4.860 | 4.920 | 4.780 | 4.790 | 4.790 | 6,874,800 |
| 2026-08-03 | 4.790 | 4.870 | 4.750 | 4.850 | 4.850 | 7,391,900 |
| 2026-07-31 | 4.650 | 4.790 | 4.650 | 4.770 | 4.770 | 6,501,200 |
| 2026-07-30 | 4.670 | 4.820 | 4.660 | 4.700 | 4.700 | 8,251,600 |
| 2026-07-29 | 4.580 | 4.730 | 4.580 | 4.700 | 4.700 | 8,375,400 |
| 2026-07-28 | 4.460 | 4.610 | 4.460 | 4.580 | 4.580 | 7,761,100 |
| 2026-07-27 | 4.410 | 4.520 | 4.410 | 4.500 | 4.500 | 7,169,901 |
| 2026-07-24 | 4.530 | 4.580 | 4.440 | 4.440 | 4.440 | 4,944,778 |
| 2026-07-23 | 4.430 | 4.580 | 4.400 | 4.580 | 4.580 | 6,815,500 |
| 2026-07-22 | 4.510 | 4.560 | 4.430 | 4.470 | 4.470 | 6,464,300 |
| 2026-07-21 | 4.650 | 4.690 | 4.470 | 4.510 | 4.510 | 10,624,399 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-30 | 0.0350 CNY |
| 2019-08-08 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.