Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.520 | 5.700 | 5.500 | 5.630 | 5.630 | 11,871,480 |
| 2022-11-01 | 5.460 | 5.580 | 5.400 | 5.520 | 5.520 | 12,365,184 |
| 2022-10-31 | 5.390 | 5.640 | 5.390 | 5.610 | 5.610 | 10,762,300 |
| 2022-10-28 | 5.430 | 5.600 | 5.350 | 5.390 | 5.390 | 10,929,700 |
| 2022-10-27 | 5.320 | 5.480 | 5.280 | 5.400 | 5.400 | 6,084,700 |
| 2022-10-26 | 5.100 | 5.380 | 5.100 | 5.340 | 5.340 | 9,738,718 |
| 2022-10-25 | 5.060 | 5.150 | 5.030 | 5.100 | 5.100 | 5,954,600 |
| 2022-10-24 | 5.270 | 5.300 | 5.060 | 5.100 | 5.100 | 8,866,060 |
| 2022-10-21 | 5.250 | 5.370 | 5.230 | 5.270 | 5.270 | 5,368,060 |
| 2022-10-20 | 5.330 | 5.380 | 5.250 | 5.270 | 5.270 | 5,663,200 |
| 2022-10-19 | 5.330 | 5.390 | 5.290 | 5.300 | 5.300 | 4,658,600 |
| 2022-10-18 | 5.490 | 5.520 | 5.330 | 5.360 | 5.360 | 7,335,472 |
| 2022-10-17 | 5.290 | 5.500 | 5.230 | 5.480 | 5.480 | 7,583,884 |
| 2022-10-14 | 5.090 | 5.340 | 5.080 | 5.270 | 5.270 | 12,188,349 |
| 2022-10-13 | 5.150 | 5.180 | 4.980 | 5.090 | 5.090 | 21,350,232 |
| 2022-10-12 | 5.170 | 5.210 | 4.950 | 5.170 | 5.170 | 10,467,211 |
| 2022-10-11 | 5.310 | 5.400 | 5.080 | 5.170 | 5.170 | 6,897,900 |
| 2022-10-10 | 5.320 | 5.420 | 5.190 | 5.230 | 5.230 | 6,304,801 |
| 2022-09-30 | 5.430 | 5.480 | 5.280 | 5.310 | 5.310 | 6,402,183 |
| 2022-09-29 | 5.600 | 5.700 | 5.350 | 5.430 | 5.430 | 10,305,860 |
| 2022-09-28 | 5.680 | 5.800 | 5.560 | 5.580 | 5.580 | 7,409,800 |
| 2022-09-27 | 5.700 | 5.780 | 5.570 | 5.730 | 5.730 | 8,969,700 |
| 2022-09-26 | 5.850 | 5.950 | 5.580 | 5.650 | 5.650 | 17,376,200 |
| 2022-09-23 | 6.190 | 6.190 | 5.810 | 5.850 | 5.850 | 14,422,123 |
| 2022-09-22 | 6.310 | 6.440 | 6.080 | 6.140 | 6.140 | 12,167,595 |
| 2022-09-21 | 6.450 | 6.500 | 6.300 | 6.380 | 6.380 | 10,395,340 |
| 2022-09-20 | 6.210 | 6.700 | 6.190 | 6.410 | 6.410 | 14,084,513 |
| 2022-09-19 | 6.110 | 6.250 | 5.970 | 6.180 | 6.180 | 11,424,400 |
| 2022-09-16 | 6.290 | 6.330 | 6.090 | 6.110 | 6.110 | 9,483,100 |
| 2022-09-15 | 6.280 | 6.390 | 6.200 | 6.290 | 6.290 | 9,605,358 |
| 2022-09-14 | 6.340 | 6.390 | 6.160 | 6.280 | 6.280 | 11,912,782 |
| 2022-09-13 | 6.500 | 6.540 | 6.330 | 6.370 | 6.370 | 12,081,200 |
| 2022-09-09 | 6.530 | 6.540 | 6.430 | 6.500 | 6.500 | 10,296,800 |
| 2022-09-08 | 6.310 | 6.600 | 6.250 | 6.510 | 6.510 | 14,027,660 |
| 2022-09-07 | 6.500 | 6.550 | 6.310 | 6.350 | 6.350 | 15,685,284 |
| 2022-09-06 | 6.240 | 6.550 | 6.210 | 6.490 | 6.490 | 20,713,802 |
| 2022-09-05 | 5.860 | 6.460 | 5.770 | 6.290 | 6.290 | 25,923,251 |
| 2022-09-02 | 5.780 | 5.960 | 5.730 | 5.890 | 5.890 | 20,103,835 |
| 2022-09-01 | 5.500 | 5.940 | 5.470 | 5.750 | 5.750 | 25,084,880 |
| 2022-08-31 | 5.560 | 5.590 | 5.440 | 5.460 | 5.460 | 7,176,100 |
| 2022-08-30 | 5.510 | 5.620 | 5.490 | 5.560 | 5.560 | 7,971,575 |
| 2022-08-29 | 5.360 | 5.500 | 5.330 | 5.490 | 5.490 | 7,095,536 |
| 2022-08-26 | 5.530 | 5.530 | 5.410 | 5.420 | 5.420 | 4,860,960 |
| 2022-08-25 | 5.520 | 5.540 | 5.320 | 5.480 | 5.480 | 8,689,160 |
| 2022-08-24 | 5.500 | 5.650 | 5.420 | 5.470 | 5.470 | 8,601,122 |
| 2022-08-23 | 5.490 | 5.540 | 5.450 | 5.510 | 5.510 | 5,621,700 |
| 2022-08-22 | 5.400 | 5.570 | 5.400 | 5.510 | 5.510 | 7,935,100 |
| 2022-08-19 | 5.480 | 5.530 | 5.430 | 5.440 | 5.440 | 5,802,000 |
| 2022-08-18 | 5.600 | 5.600 | 5.430 | 5.460 | 5.460 | 7,247,240 |
| 2022-08-17 | 5.650 | 5.680 | 5.540 | 5.570 | 5.570 | 6,480,100 |
| 2022-08-16 | 5.530 | 5.680 | 5.510 | 5.610 | 5.610 | 9,477,580 |
| 2022-08-15 | 5.520 | 5.580 | 5.440 | 5.500 | 5.500 | 6,807,510 |
| 2022-08-12 | 5.480 | 5.530 | 5.420 | 5.500 | 5.500 | 7,609,000 |
| 2022-08-11 | 5.330 | 5.600 | 5.300 | 5.470 | 5.470 | 12,612,100 |
| 2022-08-10 | 5.310 | 5.330 | 5.250 | 5.300 | 5.300 | 4,388,322 |
| 2022-08-09 | 5.340 | 5.410 | 5.290 | 5.320 | 5.320 | 5,301,100 |
| 2022-08-08 | 5.310 | 5.370 | 5.250 | 5.340 | 5.340 | 5,874,900 |
| 2022-08-05 | 5.380 | 5.440 | 5.250 | 5.310 | 5.310 | 8,475,284 |
| 2022-08-04 | 5.380 | 5.470 | 5.310 | 5.400 | 5.400 | 9,343,592 |
| 2022-08-03 | 5.340 | 5.480 | 5.320 | 5.330 | 5.330 | 9,964,800 |
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.