Inzone Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.430	5.500	5.390	5.450	5.450	11,190,100
2023-10-27	5.560	5.750	5.150	5.460	5.460	18,054,700
2023-10-26	5.680	5.780	5.620	5.680	5.680	6,000,100
2023-10-25	5.600	5.730	5.600	5.690	5.690	4,897,639
2023-10-24	5.350	5.620	5.350	5.600	5.600	5,911,206
2023-10-23	5.510	5.530	5.360	5.400	5.400	4,960,400
2023-10-20	5.550	5.620	5.500	5.530	5.530	4,578,539
2023-10-19	5.570	5.640	5.500	5.510	5.510	5,878,107
2023-10-18	5.700	5.700	5.540	5.570	5.570	5,201,922
2023-10-17	5.710	5.760	5.670	5.720	5.720	4,513,027
2023-10-16	5.650	5.780	5.600	5.660	5.660	6,954,000
2023-10-13	5.700	5.740	5.620	5.650	5.650	4,137,505
2023-10-12	5.660	5.770	5.660	5.750	5.750	4,506,700
2023-10-11	5.810	5.840	5.680	5.730	5.730	5,761,860
2023-10-10	5.990	6.000	5.790	5.800	5.800	6,847,600
2023-10-09	6.090	6.100	5.900	5.930	5.930	7,735,400
2023-09-28	6.040	6.110	6.000	6.080	6.080	5,306,600
2023-09-27	6.050	6.090	5.990	6.010	6.010	6,519,300
2023-09-26	6.040	6.150	6.040	6.070	6.070	5,497,000
2023-09-25	6.080	6.150	6.040	6.060	6.060	5,672,100
2023-09-22	6.170	6.170	6.050	6.100	6.100	5,651,700
2023-09-21	6.250	6.310	6.090	6.110	6.110	4,658,900
2023-09-20	6.310	6.360	6.260	6.280	6.280	4,885,600
2023-09-19	6.370	6.440	6.310	6.320	6.320	6,305,500
2023-09-18	6.190	6.420	6.100	6.390	6.390	8,774,200
2023-09-15	6.050	6.210	6.050	6.170	6.170	5,709,800
2023-09-14	6.110	6.110	6.010	6.060	6.060	3,477,900
2023-09-13	6.140	6.170	6.050	6.060	6.060	4,823,580
2023-09-12	6.120	6.170	6.090	6.110	6.110	3,409,300
2023-09-11	6.040	6.150	6.000	6.120	6.120	4,542,268
2023-09-08	6.120	6.160	6.030	6.070	6.070	4,593,000
2023-09-07	6.260	6.330	6.150	6.170	6.170	5,454,400
2023-09-06	6.240	6.380	6.220	6.250	6.250	4,914,400
2023-09-05	6.360	6.380	6.250	6.290	6.290	6,640,500
2023-09-04	6.170	6.400	6.140	6.390	6.390	11,838,030
2023-09-01	6.000	6.190	5.980	6.160	6.160	6,968,900
2023-08-31	6.060	6.100	5.980	5.990	5.990	5,813,930
2023-08-30	6.190	6.220	6.070	6.090	6.090	5,680,700
2023-08-29	6.130	6.190	6.060	6.170	6.170	5,596,300
2023-08-28	6.410	6.410	6.110	6.130	6.130	7,521,700
2023-08-25	6.340	6.350	6.080	6.120	6.120	6,587,000
2023-08-24	6.330	6.380	6.250	6.310	6.310	6,814,400
2023-08-23	6.200	6.390	6.180	6.280	6.280	7,917,200
2023-08-22	6.180	6.250	6.100	6.210	6.210	5,277,100
2023-08-21	6.260	6.420	6.200	6.220	6.220	4,345,500
2023-08-18	6.340	6.470	6.260	6.280	6.280	5,872,008
2023-08-17	6.360	6.410	6.270	6.400	6.400	5,966,300
2023-08-16	6.350	6.500	6.210	6.360	6.360	12,430,500
2023-08-15	6.250	6.450	6.230	6.330	6.330	12,960,500
2023-08-14	6.050	6.180	5.970	6.170	6.170	5,359,500
2023-08-11	6.200	6.240	6.080	6.120	6.120	5,390,400
2023-08-10	6.140	6.260	6.140	6.210	6.210	4,474,200
2023-08-09	6.300	6.310	6.150	6.170	6.170	4,491,532
2023-08-08	6.360	6.370	6.240	6.250	6.250	3,632,800
2023-08-07	6.300	6.360	6.240	6.300	6.300	5,331,600
2023-08-04	6.420	6.460	6.330	6.340	6.340	4,334,400
2023-08-03	6.370	6.440	6.310	6.390	6.390	4,260,100
2023-08-02	6.370	6.470	6.330	6.390	6.390	8,923,600
2023-08-01	6.520	6.560	6.390	6.440	6.440	8,694,200
2023-07-31	6.410	6.570	6.380	6.560	6.560	9,926,200

← NewerPage 13 of 21 · 1,217 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.