Inzone Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.420	6.500	6.360	6.390	6.390	7,659,100
2023-07-27	6.410	6.440	6.360	6.390	6.390	5,618,300
2023-07-26	6.390	6.430	6.330	6.410	6.410	8,966,886
2023-07-25	6.470	6.500	6.360	6.440	6.440	8,796,700
2023-07-24	6.700	6.750	6.350	6.470	6.470	12,141,600
2023-07-21	6.440	6.580	6.400	6.500	6.500	12,553,922
2023-07-20	6.360	6.460	6.330	6.390	6.390	9,168,360
2023-07-19	6.210	6.400	6.210	6.360	6.360	10,100,659
2023-07-18	6.110	6.260	6.070	6.200	6.200	7,592,500
2023-07-17	6.060	6.180	5.940	6.120	6.120	7,117,000
2023-07-14	6.150	6.290	6.110	6.250	6.250	5,212,048
2023-07-13	6.150	6.160	6.080	6.150	6.150	3,099,100
2023-07-12	6.120	6.240	6.120	6.120	6.120	4,541,048
2023-07-11	6.090	6.160	6.050	6.130	6.130	3,495,048
2023-07-10	6.100	6.160	6.050	6.110	6.110	3,938,900
2023-07-07	6.000	6.090	5.950	6.080	6.080	3,801,800
2023-07-06	5.980	6.050	5.950	6.000	6.000	3,028,900
2023-07-05	6.100	6.100	5.990	6.000	6.000	3,339,600
2023-07-04	6.130	6.130	6.060	6.080	6.080	4,622,000
2023-07-03	6.010	6.110	6.010	6.090	6.090	4,956,500
2023-06-30	5.930	6.090	5.900	6.040	6.040	4,656,300
2023-06-29	5.920	5.970	5.800	5.940	5.940	6,929,720
2023-06-28	5.940	5.990	5.810	5.940	5.940	4,601,820
2023-06-27	5.770	5.970	5.760	5.920	5.920	3,948,300
2023-06-26	5.890	5.890	5.690	5.740	5.740	6,049,249
2023-06-21	5.870	5.970	5.810	5.910	5.910	6,297,100
2023-06-20	5.990	6.000	5.830	5.850	5.850	4,452,200
2023-06-19	6.020	6.070	5.900	5.990	5.990	6,080,400
2023-06-16	6.180	6.180	6.030	6.030	6.030	5,225,700
2023-06-15	6.140	6.270	6.080	6.150	6.150	6,188,100
2023-06-14	6.050	6.160	6.020	6.150	6.150	4,541,909
2023-06-13	6.060	6.130	6.020	6.050	6.050	4,549,500
2023-06-12	5.970	6.120	5.900	6.070	6.070	6,696,600
2023-06-09	6.070	6.130	5.970	5.980	5.980	7,491,821
2023-06-08	5.960	6.250	5.950	6.080	6.080	10,437,247
2023-06-07	5.810	5.980	5.810	5.960	5.960	5,895,700
2023-06-06	5.840	5.910	5.810	5.830	5.830	5,484,000
2023-06-05	5.710	5.890	5.670	5.860	5.860	6,301,300
2023-06-02	5.730	5.800	5.680	5.710	5.710	6,524,400
2023-06-01	5.660	5.790	5.590	5.740	5.740	6,296,100
2023-05-31	5.670	5.750	5.650	5.670	5.670	4,687,102
2023-05-30	5.750	5.750	5.600	5.690	5.690	5,839,502
2023-05-29	5.800	5.950	5.750	5.770	5.770	5,955,000
2023-05-26	5.870	5.940	5.750	5.790	5.790	5,132,700
2023-05-25	5.950	5.980	5.800	5.870	5.870	8,397,970
2023-05-24	6.040	6.080	5.940	5.950	5.950	5,285,100
2023-05-23	6.100	6.130	6.010	6.020	6.020	6,834,700
2023-05-22	6.270	6.300	5.980	6.060	6.060	11,447,001
2023-05-19	6.360	6.420	6.170	6.250	6.250	11,794,100
2023-05-18	6.460	6.590	6.310	6.320	6.320	10,440,400
2023-05-17	6.320	6.470	6.280	6.460	6.460	13,812,300
2023-05-16	6.270	6.440	6.250	6.340	6.340	11,477,316
2023-05-15	6.330	6.390	6.130	6.270	6.270	14,107,635
2023-05-12	6.100	6.500	6.030	6.400	6.400	25,163,300
2023-05-11	5.860	6.170	5.860	6.110	6.110	15,505,937
2023-05-10	5.760	5.930	5.750	5.880	5.880	9,721,139
2023-05-09	5.790	5.890	5.740	5.810	5.810	8,631,200
2023-05-08	5.800	5.850	5.700	5.780	5.780	10,612,810
2023-05-05	5.820	5.850	5.700	5.800	5.800	17,924,935
2023-05-04	5.700	5.840	5.600	5.730	5.730	29,928,701

← NewerPage 14 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.