Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.270 | 5.600 | 5.220 | 5.530 | 5.530 | 20,437,100 |
| 2022-05-06 | 5.300 | 5.410 | 5.190 | 5.230 | 5.230 | 15,953,000 |
| 2022-05-05 | 5.220 | 5.500 | 5.170 | 5.400 | 5.400 | 24,203,330 |
| 2022-04-29 | 4.960 | 5.330 | 4.910 | 5.240 | 5.240 | 28,960,766 |
| 2022-04-28 | 4.940 | 5.230 | 4.830 | 5.030 | 5.030 | 25,929,405 |
| 2022-04-27 | 5.070 | 5.120 | 4.820 | 4.880 | 4.880 | 33,547,886 |
| 2022-04-26 | 5.400 | 5.980 | 5.330 | 5.360 | 5.360 | 34,969,149 |
| 2022-04-25 | 5.880 | 5.980 | 5.790 | 5.790 | 5.790 | 23,334,530 |
| 2022-04-22 | 5.680 | 6.720 | 5.510 | 6.430 | 6.430 | 62,329,107 |
| 2022-04-21 | 6.300 | 6.480 | 6.120 | 6.120 | 6.120 | 42,033,259 |
| 2022-04-20 | 6.530 | 7.800 | 6.530 | 6.800 | 6.800 | 74,456,064 |
| 2022-04-19 | 6.630 | 7.260 | 6.090 | 7.260 | 7.260 | 77,504,503 |
| 2022-04-18 | 6.600 | 6.600 | 6.300 | 6.600 | 6.600 | 30,790,603 |
| 2022-04-15 | 5.390 | 6.000 | 5.390 | 6.000 | 6.000 | 30,401,015 |
| 2022-04-14 | 5.320 | 5.450 | 5.270 | 5.450 | 5.450 | 11,046,048 |
| 2022-04-13 | 5.550 | 5.690 | 5.350 | 5.370 | 5.370 | 12,518,606 |
| 2022-04-12 | 5.420 | 5.700 | 5.220 | 5.610 | 5.610 | 27,423,823 |
| 2022-04-11 | 5.190 | 5.690 | 5.150 | 5.590 | 5.590 | 24,295,218 |
| 2022-04-08 | 5.160 | 5.210 | 5.070 | 5.170 | 5.170 | 2,524,872 |
| 2022-04-07 | 5.280 | 5.310 | 5.150 | 5.150 | 5.150 | 2,328,470 |
| 2022-04-06 | 5.150 | 5.300 | 5.140 | 5.280 | 5.280 | 4,171,098 |
| 2022-04-01 | 5.090 | 5.200 | 5.050 | 5.170 | 5.170 | 3,626,300 |
| 2022-03-31 | 5.010 | 5.140 | 5.010 | 5.060 | 5.060 | 2,801,074 |
| 2022-03-30 | 5.010 | 5.110 | 4.990 | 5.040 | 5.040 | 4,650,800 |
| 2022-03-29 | 5.060 | 5.080 | 4.960 | 5.020 | 5.020 | 1,363,900 |
| 2022-03-28 | 4.900 | 5.140 | 4.840 | 5.070 | 5.070 | 4,728,980 |
| 2022-03-25 | 4.840 | 4.940 | 4.830 | 4.880 | 4.880 | 1,513,000 |
| 2022-03-24 | 4.900 | 4.930 | 4.820 | 4.840 | 4.840 | 2,277,900 |
| 2022-03-23 | 4.950 | 4.950 | 4.870 | 4.930 | 4.930 | 1,505,100 |
| 2022-03-22 | 4.910 | 4.960 | 4.850 | 4.940 | 4.940 | 1,718,800 |
| 2022-03-21 | 4.790 | 4.940 | 4.780 | 4.930 | 4.930 | 3,048,220 |
| 2022-03-18 | 4.730 | 4.820 | 4.670 | 4.780 | 4.780 | 6,107,243 |
| 2022-03-17 | 4.750 | 4.790 | 4.700 | 4.720 | 4.720 | 3,916,200 |
| 2022-03-16 | 4.670 | 4.760 | 4.540 | 4.720 | 4.720 | 2,421,282 |
| 2022-03-15 | 4.850 | 4.850 | 4.600 | 4.600 | 4.600 | 2,917,905 |
| 2022-03-14 | 4.880 | 4.940 | 4.800 | 4.840 | 4.840 | 2,779,800 |
| 2022-03-11 | 4.760 | 4.880 | 4.680 | 4.880 | 4.880 | 3,685,040 |
| 2022-03-10 | 4.750 | 4.860 | 4.740 | 4.800 | 4.800 | 2,764,960 |
| 2022-03-09 | 4.850 | 4.910 | 4.560 | 4.710 | 4.710 | 4,735,700 |
| 2022-03-08 | 4.970 | 5.020 | 4.830 | 4.860 | 4.860 | 3,368,700 |
| 2022-03-07 | 5.030 | 5.150 | 4.970 | 5.000 | 5.000 | 2,691,697 |
| 2022-03-04 | 5.100 | 5.130 | 5.020 | 5.040 | 5.040 | 2,611,400 |
| 2022-03-03 | 5.160 | 5.170 | 5.090 | 5.160 | 5.160 | 1,917,800 |
| 2022-03-02 | 4.920 | 5.160 | 4.900 | 5.120 | 5.120 | 5,889,360 |
| 2022-03-01 | 4.880 | 4.940 | 4.850 | 4.920 | 4.920 | 3,970,540 |
| 2022-02-28 | 4.970 | 4.970 | 4.800 | 4.870 | 4.870 | 4,116,060 |
| 2022-02-25 | 4.930 | 5.040 | 4.890 | 4.970 | 4.970 | 4,517,900 |
| 2022-02-24 | 5.060 | 5.110 | 4.870 | 4.930 | 4.930 | 5,126,100 |
| 2022-02-23 | 5.140 | 5.140 | 5.060 | 5.090 | 5.090 | 4,260,500 |
| 2022-02-22 | 5.160 | 5.260 | 5.100 | 5.120 | 5.120 | 2,527,900 |
| 2022-02-21 | 5.170 | 5.210 | 5.120 | 5.200 | 5.200 | 1,990,758 |
| 2022-02-18 | 5.080 | 5.210 | 5.020 | 5.150 | 5.150 | 3,359,162 |
| 2022-02-17 | 5.180 | 5.200 | 5.080 | 5.100 | 5.100 | 2,775,010 |
| 2022-02-16 | 5.100 | 5.280 | 5.080 | 5.170 | 5.170 | 4,480,316 |
| 2022-02-15 | 5.290 | 5.310 | 5.060 | 5.080 | 5.080 | 5,584,100 |
| 2022-02-14 | 5.240 | 5.340 | 5.150 | 5.320 | 5.320 | 4,296,900 |
| 2022-02-11 | 5.330 | 5.330 | 5.160 | 5.200 | 5.200 | 2,289,400 |
| 2022-02-10 | 5.360 | 5.370 | 5.270 | 5.330 | 5.330 | 1,275,000 |
| 2022-02-09 | 5.390 | 5.460 | 5.330 | 5.360 | 5.360 | 1,826,261 |
| 2022-02-08 | 5.180 | 5.380 | 5.150 | 5.360 | 5.360 | 2,430,400 |
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.