Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.600 | 5.720 | 5.580 | 5.700 | 5.700 | 10,229,700 |
| 2023-02-01 | 5.620 | 5.620 | 5.540 | 5.620 | 5.620 | 10,015,600 |
| 2023-01-31 | 5.630 | 5.680 | 5.520 | 5.600 | 5.600 | 12,004,909 |
| 2023-01-30 | 5.720 | 5.810 | 5.710 | 5.740 | 5.740 | 8,488,764 |
| 2023-01-20 | 5.600 | 5.680 | 5.580 | 5.680 | 5.680 | 5,907,700 |
| 2023-01-19 | 5.600 | 5.630 | 5.530 | 5.600 | 5.600 | 5,259,900 |
| 2023-01-18 | 5.610 | 5.680 | 5.600 | 5.610 | 5.610 | 5,288,700 |
| 2023-01-17 | 5.800 | 5.830 | 5.630 | 5.650 | 5.650 | 6,710,336 |
| 2023-01-16 | 5.710 | 5.860 | 5.690 | 5.800 | 5.800 | 8,919,836 |
| 2023-01-13 | 5.680 | 5.720 | 5.610 | 5.690 | 5.690 | 6,180,970 |
| 2023-01-12 | 5.720 | 5.780 | 5.630 | 5.650 | 5.650 | 6,874,958 |
| 2023-01-11 | 5.910 | 5.930 | 5.710 | 5.730 | 5.730 | 10,051,010 |
| 2023-01-10 | 5.900 | 5.950 | 5.810 | 5.930 | 5.930 | 9,889,800 |
| 2023-01-09 | 5.910 | 5.940 | 5.860 | 5.900 | 5.900 | 9,228,700 |
| 2023-01-06 | 6.050 | 6.050 | 5.850 | 5.920 | 5.920 | 12,512,600 |
| 2023-01-05 | 6.240 | 6.290 | 5.990 | 6.040 | 6.040 | 14,352,001 |
| 2023-01-04 | 6.280 | 6.320 | 6.170 | 6.270 | 6.270 | 9,501,351 |
| 2023-01-03 | 6.400 | 6.450 | 6.200 | 6.250 | 6.250 | 16,286,858 |
| 2022-12-30 | 6.390 | 6.530 | 6.310 | 6.470 | 6.470 | 16,509,723 |
| 2022-12-29 | 6.360 | 6.480 | 6.150 | 6.380 | 6.380 | 18,563,637 |
| 2022-12-28 | 6.290 | 6.500 | 6.150 | 6.330 | 6.330 | 29,822,800 |
| 2022-12-27 | 5.730 | 6.280 | 5.710 | 6.190 | 6.190 | 27,018,480 |
| 2022-12-26 | 5.710 | 5.830 | 5.680 | 5.710 | 5.710 | 4,674,900 |
| 2022-12-23 | 5.830 | 5.910 | 5.690 | 5.750 | 5.750 | 5,193,800 |
| 2022-12-22 | 5.970 | 6.050 | 5.810 | 5.840 | 5.840 | 4,445,800 |
| 2022-12-21 | 5.930 | 6.050 | 5.860 | 5.970 | 5.970 | 4,331,200 |
| 2022-12-20 | 5.960 | 6.020 | 5.850 | 5.900 | 5.900 | 4,368,017 |
| 2022-12-19 | 6.120 | 6.150 | 5.930 | 5.980 | 5.980 | 6,753,200 |
| 2022-12-16 | 6.050 | 6.190 | 6.040 | 6.100 | 6.100 | 6,691,200 |
| 2022-12-15 | 6.260 | 6.320 | 6.040 | 6.100 | 6.100 | 7,424,674 |
| 2022-12-14 | 6.150 | 6.330 | 6.110 | 6.260 | 6.260 | 7,767,400 |
| 2022-12-13 | 6.140 | 6.280 | 6.100 | 6.180 | 6.180 | 8,575,174 |
| 2022-12-12 | 6.140 | 6.220 | 6.080 | 6.120 | 6.120 | 7,566,001 |
| 2022-12-09 | 6.370 | 6.370 | 6.110 | 6.180 | 6.180 | 9,045,200 |
| 2022-12-08 | 6.260 | 6.420 | 6.180 | 6.300 | 6.300 | 10,625,701 |
| 2022-12-07 | 6.130 | 6.310 | 6.100 | 6.200 | 6.200 | 13,083,700 |
| 2022-12-06 | 5.910 | 6.230 | 5.900 | 6.140 | 6.140 | 14,981,000 |
| 2022-12-05 | 5.960 | 6.050 | 5.920 | 5.950 | 5.950 | 7,029,300 |
| 2022-12-02 | 5.920 | 6.030 | 5.870 | 5.950 | 5.950 | 8,132,000 |
| 2022-12-01 | 5.950 | 6.040 | 5.900 | 5.940 | 5.940 | 8,892,870 |
| 2022-11-30 | 5.870 | 5.920 | 5.780 | 5.870 | 5.870 | 6,771,460 |
| 2022-11-29 | 5.670 | 5.860 | 5.630 | 5.850 | 5.850 | 12,062,430 |
| 2022-11-28 | 5.660 | 5.740 | 5.550 | 5.640 | 5.640 | 6,719,488 |
| 2022-11-25 | 5.470 | 5.680 | 5.440 | 5.650 | 5.650 | 10,459,000 |
| 2022-11-24 | 5.520 | 5.540 | 5.400 | 5.450 | 5.450 | 7,813,300 |
| 2022-11-23 | 5.660 | 5.660 | 5.470 | 5.500 | 5.500 | 6,355,805 |
| 2022-11-22 | 5.580 | 5.760 | 5.580 | 5.630 | 5.630 | 7,792,684 |
| 2022-11-21 | 5.700 | 5.700 | 5.540 | 5.560 | 5.560 | 8,079,900 |
| 2022-11-18 | 5.870 | 5.930 | 5.700 | 5.700 | 5.700 | 6,550,350 |
| 2022-11-17 | 5.760 | 5.920 | 5.600 | 5.870 | 5.870 | 9,513,284 |
| 2022-11-16 | 5.670 | 5.860 | 5.600 | 5.780 | 5.780 | 8,709,120 |
| 2022-11-15 | 5.710 | 5.740 | 5.630 | 5.700 | 5.700 | 5,584,200 |
| 2022-11-14 | 5.750 | 5.770 | 5.650 | 5.670 | 5.670 | 6,218,502 |
| 2022-11-11 | 5.800 | 5.930 | 5.700 | 5.730 | 5.730 | 7,822,200 |
| 2022-11-10 | 5.720 | 5.860 | 5.590 | 5.790 | 5.790 | 9,646,980 |
| 2022-11-09 | 5.590 | 5.800 | 5.590 | 5.670 | 5.670 | 9,369,236 |
| 2022-11-08 | 5.760 | 5.780 | 5.680 | 5.740 | 5.740 | 9,953,000 |
| 2022-11-07 | 5.720 | 5.750 | 5.600 | 5.720 | 5.720 | 14,703,500 |
| 2022-11-04 | 5.770 | 5.810 | 5.660 | 5.740 | 5.740 | 9,187,900 |
| 2022-11-03 | 5.600 | 5.840 | 5.530 | 5.740 | 5.740 | 11,285,500 |
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.