Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.800 | 3.850 | 3.750 | 3.810 | 3.810 | 4,026,785 |
| 2024-07-24 | 3.860 | 3.890 | 3.790 | 3.800 | 3.800 | 5,053,600 |
| 2024-07-23 | 3.930 | 4.000 | 3.870 | 3.880 | 3.880 | 5,302,863 |
| 2024-07-22 | 3.930 | 3.940 | 3.860 | 3.920 | 3.920 | 3,950,000 |
| 2024-07-19 | 4.020 | 4.020 | 3.930 | 3.950 | 3.950 | 4,904,100 |
| 2024-07-18 | 4.000 | 4.030 | 3.960 | 4.020 | 4.020 | 4,873,780 |
| 2024-07-17 | 4.030 | 4.070 | 3.990 | 4.030 | 4.030 | 4,014,980 |
| 2024-07-16 | 4.090 | 4.110 | 4.010 | 4.040 | 4.040 | 4,100,200 |
| 2024-07-15 | 4.100 | 4.110 | 4.040 | 4.080 | 4.080 | 4,073,000 |
| 2024-07-12 | 4.070 | 4.150 | 4.050 | 4.100 | 4.100 | 5,393,346 |
| 2024-07-11 | 4.020 | 4.080 | 3.970 | 4.060 | 4.060 | 5,187,146 |
| 2024-07-10 | 4.030 | 4.030 | 3.940 | 3.950 | 3.950 | 4,266,500 |
| 2024-07-09 | 3.980 | 4.040 | 3.890 | 4.030 | 4.030 | 6,707,700 |
| 2024-07-08 | 4.090 | 4.110 | 3.940 | 3.960 | 3.960 | 5,380,078 |
| 2024-07-05 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-07-04 | 4.130 | 4.170 | 4.020 | 4.030 | 4.030 | 7,321,547 |
| 2024-07-03 | 4.080 | 4.220 | 4.070 | 4.160 | 4.160 | 8,925,998 |
| 2024-07-02 | 4.030 | 4.090 | 4.010 | 4.060 | 4.060 | 5,242,438 |
| 2024-07-01 | 3.920 | 4.030 | 3.910 | 4.020 | 4.020 | 5,213,602 |
| 2024-06-28 | 3.900 | 3.970 | 3.880 | 3.930 | 3.930 | 3,734,840 |
| 2024-06-27 | 3.970 | 4.010 | 3.900 | 3.900 | 3.900 | 4,598,600 |
| 2024-06-26 | 3.890 | 4.000 | 3.860 | 3.990 | 3.990 | 5,199,410 |
| 2024-06-25 | 3.820 | 3.950 | 3.800 | 3.910 | 3.910 | 7,201,252 |
| 2024-06-24 | 3.970 | 3.970 | 3.810 | 3.820 | 3.820 | 6,191,800 |
| 2024-06-21 | 3.970 | 4.030 | 3.920 | 3.980 | 3.980 | 4,038,600 |
| 2024-06-20 | 4.020 | 4.050 | 3.950 | 3.950 | 3.950 | 5,491,473 |
| 2024-06-19 | 4.050 | 4.070 | 4.010 | 4.040 | 4.040 | 3,567,276 |
| 2024-06-18 | 4.000 | 4.060 | 3.990 | 4.030 | 4.030 | 4,328,440 |
| 2024-06-17 | 4.030 | 4.050 | 3.990 | 4.000 | 4.000 | 4,788,200 |
| 2024-06-14 | 4.030 | 4.090 | 4.000 | 4.060 | 4.060 | 4,809,900 |
| 2024-06-13 | 4.130 | 4.170 | 4.030 | 4.040 | 4.040 | 6,016,036 |
| 2024-06-12 | 4.110 | 4.150 | 4.070 | 4.140 | 4.140 | 5,230,717 |
| 2024-06-11 | 4.160 | 4.180 | 4.040 | 4.090 | 4.090 | 6,535,271 |
| 2024-06-07 | 3.980 | 4.180 | 3.970 | 4.160 | 4.160 | 9,857,201 |
| 2024-06-06 | 4.120 | 4.130 | 3.870 | 3.950 | 3.950 | 13,433,987 |
| 2024-06-05 | 4.180 | 4.180 | 4.080 | 4.090 | 4.090 | 11,026,500 |
| 2024-06-04 | 4.350 | 4.360 | 4.170 | 4.230 | 4.230 | 13,273,071 |
| 2024-06-03 | 4.480 | 4.490 | 4.320 | 4.370 | 4.370 | 7,292,510 |
| 2024-05-31 | 4.490 | 4.510 | 4.460 | 4.490 | 4.490 | 3,838,100 |
| 2024-05-30 | 4.530 | 4.540 | 4.450 | 4.460 | 4.460 | 5,576,693 |
| 2024-05-29 | 4.480 | 4.550 | 4.450 | 4.530 | 4.530 | 7,144,893 |
| 2024-05-28 | 4.610 | 4.610 | 4.490 | 4.500 | 4.500 | 8,075,500 |
| 2024-05-27 | 4.610 | 4.650 | 4.550 | 4.600 | 4.600 | 6,863,700 |
| 2024-05-24 | 4.680 | 4.690 | 4.580 | 4.600 | 4.600 | 6,990,287 |
| 2024-05-23 | 4.780 | 4.780 | 4.610 | 4.650 | 4.650 | 11,641,193 |
| 2024-05-22 | 4.840 | 4.870 | 4.790 | 4.800 | 4.800 | 8,421,600 |
| 2024-05-21 | 4.880 | 4.910 | 4.800 | 4.830 | 4.830 | 12,449,485 |
| 2024-05-20 | 4.930 | 4.950 | 4.870 | 4.900 | 4.900 | 16,192,293 |
| 2024-05-17 | 4.930 | 4.940 | 4.810 | 4.940 | 4.940 | 14,964,283 |
| 2024-05-16 | 4.850 | 4.950 | 4.830 | 4.930 | 4.930 | 15,125,329 |
| 2024-05-15 | 4.840 | 4.900 | 4.790 | 4.840 | 4.840 | 10,173,136 |
| 2024-05-14 | 4.790 | 4.850 | 4.750 | 4.840 | 4.840 | 10,284,142 |
| 2024-05-13 | 4.770 | 4.840 | 4.710 | 4.780 | 4.780 | 12,217,670 |
| 2024-05-10 | 4.800 | 4.840 | 4.730 | 4.810 | 4.810 | 10,813,432 |
| 2024-05-09 | 4.670 | 4.840 | 4.670 | 4.780 | 4.780 | 12,177,212 |
| 2024-05-08 | 4.770 | 4.800 | 4.700 | 4.700 | 4.700 | 9,581,523 |
| 2024-05-07 | 4.750 | 4.800 | 4.720 | 4.790 | 4.790 | 12,916,658 |
| 2024-05-06 | 4.800 | 4.830 | 4.730 | 4.780 | 4.780 | 15,536,898 |
| 2024-04-30 | 4.680 | 4.790 | 4.640 | 4.730 | 4.730 | 18,445,895 |
| 2024-04-29 | 4.470 | 4.680 | 4.420 | 4.670 | 4.670 | 16,960,564 |
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.