Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.450 | 4.490 | 4.370 | 4.470 | 4.470 | 13,509,380 |
| 2024-04-25 | 4.500 | 4.580 | 4.410 | 4.490 | 4.490 | 11,202,564 |
| 2024-04-24 | 4.510 | 4.550 | 4.350 | 4.540 | 4.540 | 16,286,587 |
| 2024-04-23 | 4.690 | 4.700 | 4.500 | 4.540 | 4.540 | 15,236,115 |
| 2024-04-22 | 4.770 | 4.860 | 4.640 | 4.670 | 4.670 | 23,815,938 |
| 2024-04-19 | 4.610 | 4.950 | 4.510 | 4.880 | 4.880 | 35,820,580 |
| 2024-04-18 | 4.730 | 4.950 | 4.630 | 4.650 | 4.650 | 33,923,159 |
| 2024-04-17 | 4.300 | 4.690 | 4.300 | 4.690 | 4.690 | 13,436,715 |
| 2024-04-16 | 4.600 | 4.600 | 4.260 | 4.260 | 4.260 | 23,182,100 |
| 2024-04-15 | 4.950 | 5.010 | 4.560 | 4.730 | 4.730 | 35,757,167 |
| 2024-04-12 | 4.930 | 5.230 | 4.880 | 5.070 | 5.070 | 42,634,851 |
| 2024-04-11 | 4.910 | 5.090 | 4.730 | 4.950 | 4.950 | 38,256,209 |
| 2024-04-10 | 4.950 | 5.500 | 4.910 | 5.200 | 5.200 | 58,288,704 |
| 2024-04-09 | 4.620 | 5.100 | 4.550 | 5.100 | 5.100 | 39,527,117 |
| 2024-04-08 | 4.840 | 4.890 | 4.630 | 4.640 | 4.640 | 18,253,098 |
| 2024-04-03 | 4.660 | 4.780 | 4.630 | 4.770 | 4.770 | 14,536,722 |
| 2024-04-02 | 4.660 | 4.670 | 4.600 | 4.640 | 4.640 | 8,256,239 |
| 2024-04-01 | 4.550 | 4.630 | 4.530 | 4.630 | 4.630 | 8,746,002 |
| 2024-03-29 | 4.470 | 4.530 | 4.450 | 4.530 | 4.530 | 4,408,152 |
| 2024-03-28 | 4.380 | 4.540 | 4.370 | 4.480 | 4.480 | 9,218,700 |
| 2024-03-27 | 4.510 | 4.540 | 4.440 | 4.460 | 4.460 | 6,174,500 |
| 2024-03-26 | 4.540 | 4.590 | 4.420 | 4.520 | 4.520 | 6,309,800 |
| 2024-03-25 | 4.590 | 4.650 | 4.530 | 4.550 | 4.550 | 7,227,941 |
| 2024-03-22 | 4.630 | 4.650 | 4.530 | 4.580 | 4.580 | 7,476,500 |
| 2024-03-21 | 4.610 | 4.680 | 4.570 | 4.640 | 4.640 | 7,039,917 |
| 2024-03-20 | 4.520 | 4.590 | 4.510 | 4.580 | 4.580 | 5,951,802 |
| 2024-03-19 | 4.550 | 4.600 | 4.520 | 4.530 | 4.530 | 6,299,300 |
| 2024-03-18 | 4.460 | 4.550 | 4.460 | 4.540 | 4.540 | 8,690,200 |
| 2024-03-15 | 4.380 | 4.470 | 4.360 | 4.470 | 4.470 | 6,232,441 |
| 2024-03-14 | 4.390 | 4.440 | 4.330 | 4.390 | 4.390 | 5,944,100 |
| 2024-03-13 | 4.450 | 4.460 | 4.360 | 4.410 | 4.410 | 7,234,166 |
| 2024-03-12 | 4.370 | 4.450 | 4.330 | 4.450 | 4.450 | 7,837,710 |
| 2024-03-11 | 4.260 | 4.360 | 4.250 | 4.360 | 4.360 | 8,990,807 |
| 2024-03-08 | 4.230 | 4.280 | 4.190 | 4.250 | 4.250 | 5,959,155 |
| 2024-03-07 | 4.250 | 4.330 | 4.230 | 4.250 | 4.250 | 8,604,600 |
| 2024-03-06 | 4.150 | 4.260 | 4.150 | 4.260 | 4.260 | 7,690,697 |
| 2024-03-05 | 4.270 | 4.270 | 4.170 | 4.180 | 4.180 | 7,104,200 |
| 2024-03-04 | 4.330 | 4.340 | 4.220 | 4.290 | 4.290 | 6,521,500 |
| 2024-03-01 | 4.320 | 4.350 | 4.260 | 4.340 | 4.340 | 8,206,103 |
| 2024-02-29 | 4.180 | 4.330 | 4.110 | 4.320 | 4.320 | 10,787,255 |
| 2024-02-28 | 4.530 | 4.620 | 4.180 | 4.190 | 4.190 | 18,878,600 |
| 2024-02-27 | 4.410 | 4.560 | 4.370 | 4.530 | 4.530 | 10,022,700 |
| 2024-02-26 | 4.420 | 4.520 | 4.350 | 4.430 | 4.430 | 11,325,903 |
| 2024-02-23 | 4.240 | 4.440 | 4.230 | 4.420 | 4.420 | 13,524,301 |
| 2024-02-22 | 4.150 | 4.240 | 4.130 | 4.240 | 4.240 | 10,645,001 |
| 2024-02-21 | 4.090 | 4.290 | 4.050 | 4.180 | 4.180 | 14,964,505 |
| 2024-02-20 | 4.120 | 4.140 | 4.030 | 4.120 | 4.120 | 12,337,807 |
| 2024-02-19 | 4.080 | 4.220 | 4.010 | 4.160 | 4.160 | 18,427,613 |
| 2024-02-08 | 3.720 | 4.060 | 3.630 | 4.060 | 4.060 | 23,980,610 |
| 2024-02-07 | 3.840 | 3.840 | 3.560 | 3.690 | 3.690 | 27,236,667 |
| 2024-02-06 | 3.750 | 3.960 | 3.480 | 3.800 | 3.800 | 23,966,100 |
| 2024-02-05 | 4.280 | 4.290 | 3.870 | 3.870 | 3.870 | 20,726,002 |
| 2024-02-02 | 4.450 | 4.600 | 4.230 | 4.300 | 4.300 | 15,560,200 |
| 2024-02-01 | 4.580 | 4.610 | 4.330 | 4.440 | 4.440 | 14,070,700 |
| 2024-01-31 | 4.890 | 4.910 | 4.610 | 4.610 | 4.610 | 14,097,702 |
| 2024-01-30 | 5.080 | 5.090 | 4.880 | 4.890 | 4.890 | 10,020,100 |
| 2024-01-29 | 5.250 | 5.300 | 5.060 | 5.060 | 5.060 | 11,395,000 |
| 2024-01-26 | 5.190 | 5.320 | 5.150 | 5.240 | 5.240 | 12,538,200 |
| 2024-01-25 | 5.080 | 5.220 | 5.010 | 5.210 | 5.210 | 19,398,100 |
| 2024-01-24 | 4.870 | 5.100 | 4.860 | 5.080 | 5.080 | 23,512,265 |
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.