Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.200 | 5.400 | 5.180 | 5.400 | 5.400 | 8,388,048 |
| 2023-04-27 | 5.180 | 5.240 | 5.140 | 5.190 | 5.190 | 3,003,500 |
| 2023-04-26 | 5.050 | 5.210 | 5.030 | 5.200 | 5.200 | 4,702,401 |
| 2023-04-25 | 5.100 | 5.140 | 5.020 | 5.060 | 5.060 | 4,588,360 |
| 2023-04-24 | 5.250 | 5.270 | 5.040 | 5.100 | 5.100 | 6,678,000 |
| 2023-04-21 | 5.190 | 5.300 | 5.130 | 5.250 | 5.250 | 7,748,900 |
| 2023-04-20 | 5.160 | 5.220 | 5.060 | 5.190 | 5.190 | 6,055,400 |
| 2023-04-19 | 5.300 | 5.300 | 5.150 | 5.170 | 5.170 | 8,379,802 |
| 2023-04-18 | 5.290 | 5.390 | 5.190 | 5.290 | 5.290 | 12,255,585 |
| 2023-04-17 | 5.120 | 5.540 | 5.090 | 5.320 | 5.320 | 20,995,703 |
| 2023-04-14 | 5.070 | 5.090 | 5.010 | 5.040 | 5.040 | 4,393,500 |
| 2023-04-13 | 5.010 | 5.080 | 4.980 | 5.080 | 5.080 | 5,669,603 |
| 2023-04-12 | 5.020 | 5.040 | 4.970 | 5.010 | 5.010 | 4,742,800 |
| 2023-04-11 | 5.010 | 5.020 | 4.960 | 5.020 | 5.020 | 4,502,200 |
| 2023-04-10 | 5.070 | 5.090 | 4.970 | 5.000 | 5.000 | 6,794,700 |
| 2023-04-07 | 5.050 | 5.100 | 5.030 | 5.090 | 5.090 | 3,218,100 |
| 2023-04-06 | 5.150 | 5.220 | 5.050 | 5.070 | 5.070 | 5,145,800 |
| 2023-04-04 | 5.250 | 5.270 | 5.120 | 5.160 | 5.160 | 6,130,400 |
| 2023-04-03 | 5.270 | 5.320 | 5.240 | 5.270 | 5.270 | 3,966,200 |
| 2023-03-31 | 5.210 | 5.320 | 5.200 | 5.310 | 5.310 | 5,468,000 |
| 2023-03-30 | 5.270 | 5.280 | 5.170 | 5.200 | 5.200 | 6,011,000 |
| 2023-03-29 | 5.360 | 5.370 | 5.260 | 5.270 | 5.270 | 6,052,099 |
| 2023-03-28 | 5.330 | 5.410 | 5.280 | 5.360 | 5.360 | 5,649,791 |
| 2023-03-27 | 5.350 | 5.430 | 5.290 | 5.310 | 5.310 | 5,305,700 |
| 2023-03-24 | 5.420 | 5.420 | 5.330 | 5.350 | 5.350 | 4,091,400 |
| 2023-03-23 | 5.470 | 5.470 | 5.390 | 5.410 | 5.410 | 3,406,049 |
| 2023-03-22 | 5.460 | 5.590 | 5.450 | 5.470 | 5.470 | 4,981,822 |
| 2023-03-21 | 5.310 | 5.460 | 5.270 | 5.450 | 5.450 | 5,600,922 |
| 2023-03-20 | 5.320 | 5.340 | 5.240 | 5.290 | 5.290 | 4,935,900 |
| 2023-03-17 | 5.300 | 5.370 | 5.300 | 5.320 | 5.320 | 3,502,336 |
| 2023-03-16 | 5.360 | 5.400 | 5.300 | 5.310 | 5.310 | 3,758,700 |
| 2023-03-15 | 5.300 | 5.400 | 5.280 | 5.360 | 5.360 | 3,812,601 |
| 2023-03-14 | 5.390 | 5.430 | 5.250 | 5.300 | 5.300 | 4,189,700 |
| 2023-03-13 | 5.410 | 5.460 | 5.390 | 5.410 | 5.410 | 4,414,948 |
| 2023-03-10 | 5.540 | 5.550 | 5.410 | 5.410 | 5.410 | 5,913,348 |
| 2023-03-09 | 5.610 | 5.630 | 5.530 | 5.560 | 5.560 | 5,259,104 |
| 2023-03-08 | 5.680 | 5.680 | 5.570 | 5.610 | 5.610 | 4,622,600 |
| 2023-03-07 | 5.710 | 5.830 | 5.640 | 5.640 | 5.640 | 12,749,400 |
| 2023-03-06 | 5.660 | 5.710 | 5.640 | 5.700 | 5.700 | 7,187,200 |
| 2023-03-03 | 5.640 | 5.650 | 5.590 | 5.640 | 5.640 | 4,324,200 |
| 2023-03-02 | 5.640 | 5.670 | 5.610 | 5.620 | 5.620 | 3,246,300 |
| 2023-03-01 | 5.640 | 5.650 | 5.610 | 5.650 | 5.650 | 3,845,780 |
| 2023-02-28 | 5.550 | 5.630 | 5.550 | 5.620 | 5.620 | 3,616,100 |
| 2023-02-27 | 5.600 | 5.620 | 5.540 | 5.560 | 5.560 | 3,652,000 |
| 2023-02-24 | 5.640 | 5.660 | 5.570 | 5.620 | 5.620 | 3,666,900 |
| 2023-02-23 | 5.630 | 5.680 | 5.610 | 5.640 | 5.640 | 4,817,379 |
| 2023-02-22 | 5.650 | 5.660 | 5.580 | 5.620 | 5.620 | 4,035,630 |
| 2023-02-21 | 5.630 | 5.670 | 5.600 | 5.650 | 5.650 | 5,148,899 |
| 2023-02-20 | 5.570 | 5.630 | 5.550 | 5.630 | 5.630 | 4,915,099 |
| 2023-02-17 | 5.560 | 5.650 | 5.510 | 5.610 | 5.610 | 6,904,000 |
| 2023-02-16 | 5.660 | 5.730 | 5.500 | 5.560 | 5.560 | 9,382,100 |
| 2023-02-15 | 5.710 | 5.740 | 5.650 | 5.660 | 5.660 | 7,587,020 |
| 2023-02-14 | 5.760 | 5.770 | 5.700 | 5.710 | 5.710 | 6,741,547 |
| 2023-02-13 | 5.750 | 5.770 | 5.720 | 5.760 | 5.760 | 7,673,901 |
| 2023-02-10 | 5.720 | 5.760 | 5.700 | 5.760 | 5.760 | 8,511,500 |
| 2023-02-09 | 5.730 | 5.740 | 5.680 | 5.730 | 5.730 | 8,585,900 |
| 2023-02-08 | 5.680 | 5.790 | 5.660 | 5.730 | 5.730 | 12,699,209 |
| 2023-02-07 | 5.640 | 5.690 | 5.640 | 5.680 | 5.680 | 7,236,600 |
| 2023-02-06 | 5.610 | 5.750 | 5.560 | 5.680 | 5.680 | 11,092,900 |
| 2023-02-03 | 5.710 | 5.730 | 5.580 | 5.620 | 5.620 | 9,097,184 |
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.