Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.500 | 5.530 | 5.220 | 5.310 | 5.310 | 13,729,124 |
| 2022-08-01 | 5.470 | 5.660 | 5.360 | 5.550 | 5.550 | 12,196,002 |
| 2022-07-29 | 5.460 | 5.540 | 5.370 | 5.460 | 5.460 | 10,007,022 |
| 2022-07-28 | 5.360 | 5.480 | 5.350 | 5.420 | 5.420 | 11,880,256 |
| 2022-07-27 | 5.310 | 5.360 | 5.250 | 5.320 | 5.320 | 8,483,775 |
| 2022-07-26 | 5.340 | 5.420 | 5.280 | 5.310 | 5.310 | 11,208,300 |
| 2022-07-25 | 5.280 | 5.450 | 5.250 | 5.390 | 5.390 | 22,120,737 |
| 2022-07-22 | 5.210 | 5.260 | 5.150 | 5.240 | 5.240 | 10,117,502 |
| 2022-07-21 | 5.180 | 5.230 | 5.130 | 5.190 | 5.190 | 10,078,000 |
| 2022-07-20 | 5.220 | 5.220 | 5.150 | 5.190 | 5.190 | 5,180,517 |
| 2022-07-19 | 5.140 | 5.200 | 5.120 | 5.190 | 5.190 | 10,136,200 |
| 2022-07-18 | 5.020 | 5.170 | 5.020 | 5.130 | 5.130 | 9,358,400 |
| 2022-07-15 | 5.130 | 5.150 | 5.000 | 5.000 | 5.000 | 8,446,898 |
| 2022-07-14 | 5.190 | 5.200 | 5.120 | 5.150 | 5.150 | 5,323,900 |
| 2022-07-13 | 5.210 | 5.240 | 5.170 | 5.180 | 5.180 | 5,674,002 |
| 2022-07-12 | 5.130 | 5.220 | 5.100 | 5.200 | 5.200 | 9,766,800 |
| 2022-07-11 | 5.090 | 5.130 | 5.030 | 5.130 | 5.130 | 5,195,762 |
| 2022-07-08 | 5.070 | 5.110 | 5.060 | 5.090 | 5.090 | 4,752,600 |
| 2022-07-07 | 5.040 | 5.090 | 5.030 | 5.070 | 5.070 | 4,136,700 |
| 2022-07-06 | 5.090 | 5.100 | 5.030 | 5.070 | 5.070 | 6,095,910 |
| 2022-07-05 | 5.130 | 5.180 | 5.040 | 5.100 | 5.100 | 8,268,100 |
| 2022-07-04 | 5.160 | 5.180 | 5.110 | 5.130 | 5.130 | 7,793,000 |
| 2022-07-01 | 5.140 | 5.210 | 5.100 | 5.180 | 5.180 | 11,931,707 |
| 2022-06-30 | 5.130 | 5.250 | 5.110 | 5.160 | 5.160 | 12,217,689 |
| 2022-06-29 | 5.180 | 5.180 | 5.110 | 5.110 | 5.110 | 7,867,135 |
| 2022-06-28 | 5.130 | 5.190 | 5.120 | 5.180 | 5.180 | 10,462,694 |
| 2022-06-27 | 5.220 | 5.230 | 5.130 | 5.150 | 5.150 | 12,636,089 |
| 2022-06-24 | 5.300 | 5.460 | 5.170 | 5.220 | 5.220 | 22,709,354 |
| 2022-06-23 | 5.050 | 5.100 | 4.980 | 5.090 | 5.090 | 4,866,100 |
| 2022-06-22 | 5.120 | 5.130 | 5.010 | 5.020 | 5.020 | 5,788,454 |
| 2022-06-21 | 5.190 | 5.230 | 5.070 | 5.130 | 5.130 | 9,024,900 |
| 2022-06-20 | 5.160 | 5.190 | 5.080 | 5.180 | 5.180 | 8,273,981 |
| 2022-06-17 | 5.230 | 5.290 | 5.130 | 5.160 | 5.160 | 8,361,400 |
| 2022-06-16 | 5.230 | 5.390 | 5.190 | 5.330 | 5.330 | 12,327,900 |
| 2022-06-15 | 5.280 | 5.350 | 5.230 | 5.230 | 5.230 | 8,928,600 |
| 2022-06-14 | 5.220 | 5.270 | 5.100 | 5.270 | 5.270 | 6,662,300 |
| 2022-06-13 | 5.410 | 5.420 | 5.160 | 5.220 | 5.220 | 10,369,700 |
| 2022-06-10 | 5.270 | 5.460 | 5.260 | 5.420 | 5.420 | 6,976,900 |
| 2022-06-09 | 5.470 | 5.480 | 5.310 | 5.310 | 5.310 | 7,282,258 |
| 2022-06-08 | 5.590 | 5.590 | 5.350 | 5.480 | 5.480 | 8,688,220 |
| 2022-06-07 | 5.570 | 5.630 | 5.430 | 5.570 | 5.570 | 10,074,101 |
| 2022-06-06 | 5.590 | 5.670 | 5.450 | 5.570 | 5.570 | 12,310,011 |
| 2022-06-02 | 5.800 | 5.810 | 5.500 | 5.550 | 5.550 | 16,404,763 |
| 2022-06-01 | 5.780 | 5.850 | 5.740 | 5.800 | 5.800 | 9,207,200 |
| 2022-05-31 | 5.830 | 5.900 | 5.740 | 5.820 | 5.820 | 10,766,100 |
| 2022-05-30 | 5.810 | 5.990 | 5.700 | 5.900 | 5.900 | 14,299,500 |
| 2022-05-27 | 5.800 | 5.860 | 5.730 | 5.840 | 5.840 | 10,500,100 |
| 2022-05-26 | 5.930 | 6.040 | 5.780 | 5.810 | 5.810 | 18,114,200 |
| 2022-05-25 | 5.770 | 5.910 | 5.610 | 5.870 | 5.870 | 15,747,362 |
| 2022-05-24 | 5.970 | 5.980 | 5.690 | 5.710 | 5.710 | 17,585,562 |
| 2022-05-23 | 5.970 | 6.040 | 5.860 | 6.000 | 6.000 | 19,955,700 |
| 2022-05-20 | 5.850 | 6.200 | 5.730 | 6.030 | 6.030 | 33,200,714 |
| 2022-05-19 | 5.790 | 6.010 | 5.650 | 5.820 | 5.820 | 37,793,980 |
| 2022-05-18 | 5.300 | 5.870 | 5.290 | 5.870 | 5.870 | 26,837,500 |
| 2022-05-17 | 5.500 | 5.550 | 5.270 | 5.340 | 5.340 | 13,066,300 |
| 2022-05-16 | 5.450 | 5.590 | 5.410 | 5.550 | 5.550 | 17,527,739 |
| 2022-05-13 | 5.460 | 5.630 | 5.370 | 5.420 | 5.420 | 15,559,300 |
| 2022-05-12 | 5.360 | 5.490 | 5.250 | 5.480 | 5.480 | 16,168,839 |
| 2022-05-11 | 5.490 | 5.550 | 5.330 | 5.410 | 5.410 | 23,625,100 |
| 2022-05-10 | 5.440 | 5.600 | 5.350 | 5.540 | 5.540 | 18,977,000 |
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.