Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.980 | 5.040 | 4.780 | 4.880 | 4.880 | 18,428,120 |
| 2024-01-22 | 5.440 | 5.480 | 5.000 | 5.050 | 5.050 | 13,495,069 |
| 2024-01-19 | 5.430 | 5.530 | 5.370 | 5.400 | 5.400 | 9,463,800 |
| 2024-01-18 | 5.550 | 5.570 | 5.280 | 5.440 | 5.440 | 11,709,400 |
| 2024-01-17 | 5.700 | 5.740 | 5.540 | 5.550 | 5.550 | 10,526,600 |
| 2024-01-16 | 5.780 | 5.840 | 5.620 | 5.700 | 5.700 | 14,120,842 |
| 2024-01-15 | 5.600 | 5.850 | 5.580 | 5.770 | 5.770 | 15,370,049 |
| 2024-01-12 | 5.600 | 5.760 | 5.590 | 5.630 | 5.630 | 13,097,342 |
| 2024-01-11 | 5.570 | 5.630 | 5.530 | 5.630 | 5.630 | 9,254,700 |
| 2024-01-10 | 5.580 | 5.610 | 5.460 | 5.570 | 5.570 | 8,589,000 |
| 2024-01-09 | 5.400 | 5.590 | 5.400 | 5.560 | 5.560 | 10,465,200 |
| 2024-01-08 | 5.440 | 5.500 | 5.390 | 5.390 | 5.390 | 7,449,700 |
| 2024-01-05 | 5.520 | 5.600 | 5.430 | 5.460 | 5.460 | 8,576,100 |
| 2024-01-04 | 5.450 | 5.540 | 5.450 | 5.520 | 5.520 | 8,755,085 |
| 2024-01-03 | 5.420 | 5.540 | 5.400 | 5.470 | 5.470 | 9,365,500 |
| 2024-01-02 | 5.310 | 5.460 | 5.290 | 5.420 | 5.420 | 8,955,301 |
| 2023-12-29 | 5.280 | 5.350 | 5.270 | 5.320 | 5.320 | 6,941,240 |
| 2023-12-28 | 5.240 | 5.330 | 5.200 | 5.310 | 5.310 | 7,296,400 |
| 2023-12-27 | 5.200 | 5.280 | 5.130 | 5.260 | 5.260 | 5,832,569 |
| 2023-12-26 | 5.200 | 5.240 | 5.170 | 5.190 | 5.190 | 6,344,761 |
| 2023-12-25 | 5.340 | 5.370 | 5.170 | 5.200 | 5.200 | 10,358,400 |
| 2023-12-22 | 5.500 | 5.580 | 5.340 | 5.370 | 5.370 | 9,934,400 |
| 2023-12-21 | 5.370 | 5.520 | 5.330 | 5.520 | 5.520 | 10,957,714 |
| 2023-12-20 | 5.580 | 5.580 | 5.390 | 5.400 | 5.400 | 13,539,200 |
| 2023-12-19 | 5.700 | 5.750 | 5.490 | 5.530 | 5.530 | 9,620,600 |
| 2023-12-18 | 5.880 | 5.880 | 5.640 | 5.690 | 5.690 | 16,705,100 |
| 2023-12-15 | 5.790 | 5.930 | 5.690 | 5.890 | 5.890 | 12,796,300 |
| 2023-12-14 | 5.710 | 5.850 | 5.700 | 5.790 | 5.790 | 9,006,300 |
| 2023-12-13 | 5.700 | 5.810 | 5.680 | 5.710 | 5.710 | 12,845,900 |
| 2023-12-12 | 5.470 | 5.750 | 5.470 | 5.720 | 5.720 | 13,067,778 |
| 2023-12-11 | 5.400 | 5.510 | 5.350 | 5.490 | 5.490 | 9,359,686 |
| 2023-12-08 | 5.610 | 5.630 | 5.430 | 5.430 | 5.430 | 6,787,940 |
| 2023-12-07 | 5.690 | 5.700 | 5.610 | 5.610 | 5.610 | 5,098,400 |
| 2023-12-06 | 5.630 | 5.730 | 5.610 | 5.690 | 5.690 | 5,113,102 |
| 2023-12-05 | 5.660 | 5.720 | 5.640 | 5.660 | 5.660 | 5,334,000 |
| 2023-12-04 | 5.690 | 5.750 | 5.660 | 5.690 | 5.690 | 7,160,401 |
| 2023-12-01 | 5.640 | 5.770 | 5.610 | 5.690 | 5.690 | 7,809,200 |
| 2023-11-30 | 5.600 | 5.650 | 5.550 | 5.640 | 5.640 | 6,206,100 |
| 2023-11-29 | 5.630 | 5.670 | 5.570 | 5.590 | 5.590 | 5,302,200 |
| 2023-11-28 | 5.620 | 5.680 | 5.580 | 5.630 | 5.630 | 5,189,465 |
| 2023-11-27 | 5.670 | 5.680 | 5.560 | 5.620 | 5.620 | 5,862,300 |
| 2023-11-24 | 5.660 | 5.720 | 5.650 | 5.680 | 5.680 | 5,863,500 |
| 2023-11-23 | 5.660 | 5.680 | 5.600 | 5.660 | 5.660 | 6,540,200 |
| 2023-11-22 | 5.570 | 5.710 | 5.570 | 5.670 | 5.670 | 11,852,200 |
| 2023-11-21 | 5.540 | 5.680 | 5.520 | 5.620 | 5.620 | 9,734,601 |
| 2023-11-20 | 5.520 | 5.560 | 5.500 | 5.550 | 5.550 | 6,705,000 |
| 2023-11-17 | 5.440 | 5.520 | 5.430 | 5.520 | 5.520 | 7,097,600 |
| 2023-11-16 | 5.430 | 5.490 | 5.410 | 5.450 | 5.450 | 5,901,900 |
| 2023-11-15 | 5.430 | 5.460 | 5.400 | 5.440 | 5.440 | 5,353,118 |
| 2023-11-14 | 5.470 | 5.490 | 5.410 | 5.420 | 5.420 | 5,178,400 |
| 2023-11-13 | 5.410 | 5.470 | 5.380 | 5.460 | 5.460 | 6,512,941 |
| 2023-11-10 | 5.440 | 5.450 | 5.350 | 5.410 | 5.410 | 8,357,800 |
| 2023-11-09 | 5.500 | 5.510 | 5.440 | 5.460 | 5.460 | 5,831,300 |
| 2023-11-08 | 5.500 | 5.530 | 5.470 | 5.480 | 5.480 | 4,965,200 |
| 2023-11-07 | 5.520 | 5.540 | 5.460 | 5.500 | 5.500 | 7,167,220 |
| 2023-11-06 | 5.480 | 5.540 | 5.460 | 5.530 | 5.530 | 6,519,322 |
| 2023-11-03 | 5.450 | 5.500 | 5.430 | 5.470 | 5.470 | 5,694,287 |
| 2023-11-02 | 5.430 | 5.490 | 5.410 | 5.450 | 5.450 | 6,233,299 |
| 2023-11-01 | 5.430 | 5.470 | 5.360 | 5.450 | 5.450 | 9,798,520 |
| 2023-10-31 | 5.450 | 5.480 | 5.370 | 5.400 | 5.400 | 6,890,800 |
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.