Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.680 | 4.780 | 4.600 | 4.650 | 4.650 | 8,309,000 |
| 2026-07-17 | 4.840 | 4.960 | 4.660 | 4.710 | 4.710 | 8,549,500 |
| 2026-07-16 | 4.760 | 4.880 | 4.710 | 4.840 | 4.840 | 6,626,077 |
| 2026-07-15 | 4.680 | 4.830 | 4.650 | 4.760 | 4.760 | 9,103,300 |
| 2026-07-14 | 4.560 | 4.700 | 4.560 | 4.680 | 4.680 | 9,131,800 |
| 2026-07-13 | 4.580 | 4.610 | 4.500 | 4.530 | 4.530 | 7,783,067 |
| 2026-07-10 | 4.440 | 4.670 | 4.380 | 4.590 | 4.590 | 9,053,900 |
| 2026-07-09 | 4.530 | 4.560 | 4.420 | 4.470 | 4.470 | 5,974,900 |
| 2026-07-08 | 4.460 | 4.550 | 4.400 | 4.520 | 4.520 | 6,062,902 |
| 2026-07-07 | 4.610 | 4.610 | 4.450 | 4.470 | 4.470 | 5,127,500 |
| 2026-07-06 | 4.650 | 4.680 | 4.600 | 4.630 | 4.630 | 7,216,440 |
| 2026-07-03 | 4.550 | 4.670 | 4.550 | 4.620 | 4.620 | 6,800,232 |
| 2026-07-02 | 4.530 | 4.660 | 4.480 | 4.540 | 4.540 | 7,719,500 |
| 2026-07-01 | 4.400 | 4.580 | 4.380 | 4.530 | 4.530 | 10,534,790 |
| 2026-06-30 | 4.440 | 4.500 | 4.360 | 4.410 | 4.410 | 7,451,600 |
| 2026-06-29 | 4.410 | 4.510 | 4.280 | 4.460 | 4.460 | 11,046,200 |
| 2026-06-26 | 4.490 | 4.500 | 4.390 | 4.410 | 4.410 | 6,948,680 |
| 2026-06-25 | 4.520 | 4.590 | 4.480 | 4.520 | 4.520 | 7,149,888 |
| 2026-06-24 | 4.760 | 4.780 | 4.550 | 4.570 | 4.570 | 7,604,800 |
| 2026-06-23 | 4.670 | 4.850 | 4.660 | 4.760 | 4.760 | 7,783,332 |
| 2026-06-22 | 4.640 | 4.710 | 4.480 | 4.710 | 4.710 | 9,121,782 |
| 2026-06-18 | 4.660 | 4.690 | 4.590 | 4.660 | 4.660 | 6,064,914 |
| 2026-06-17 | 4.850 | 4.850 | 4.670 | 4.680 | 4.680 | 8,364,758 |
| 2026-06-16 | 4.920 | 4.920 | 4.780 | 4.850 | 4.850 | 6,421,500 |
| 2026-06-15 | 4.950 | 5.030 | 4.850 | 4.930 | 4.930 | 9,294,695 |
| 2026-06-12 | 4.840 | 4.940 | 4.770 | 4.940 | 4.940 | 10,758,400 |
| 2026-06-11 | 4.830 | 4.880 | 4.720 | 4.820 | 4.820 | 8,430,100 |
| 2026-06-10 | 4.850 | 4.900 | 4.780 | 4.850 | 4.850 | 7,351,000 |
| 2026-06-09 | 4.960 | 4.980 | 4.840 | 4.890 | 4.890 | 7,566,100 |
| 2026-06-08 | 4.980 | 5.120 | 4.870 | 4.920 | 4.920 | 10,635,570 |
| 2026-06-05 | 4.950 | 5.130 | 4.950 | 5.070 | 5.070 | 10,392,801 |
| 2026-06-04 | 5.100 | 5.160 | 4.930 | 4.980 | 4.980 | 9,384,900 |
| 2026-06-03 | 5.190 | 5.200 | 5.030 | 5.110 | 5.110 | 10,568,100 |
| 2026-06-02 | 5.380 | 5.390 | 5.180 | 5.230 | 5.230 | 10,810,600 |
| 2026-06-01 | 5.180 | 5.440 | 5.090 | 5.390 | 5.390 | 14,450,454 |
| 2026-05-29 | 5.120 | 5.330 | 5.100 | 5.230 | 5.230 | 14,383,802 |
| 2026-05-28 | 5.100 | 5.180 | 5.020 | 5.140 | 5.140 | 7,298,077 |
| 2026-05-27 | 5.200 | 5.200 | 5.000 | 5.140 | 5.140 | 9,875,188 |
| 2026-05-26 | 5.260 | 5.300 | 5.150 | 5.200 | 5.200 | 6,713,500 |
| 2026-05-25 | 5.290 | 5.350 | 5.220 | 5.270 | 5.270 | 7,050,702 |
| 2026-05-22 | 5.280 | 5.340 | 5.210 | 5.290 | 5.290 | 6,093,970 |
| 2026-05-21 | 5.410 | 5.470 | 5.230 | 5.250 | 5.250 | 6,477,100 |
| 2026-05-20 | 5.530 | 5.540 | 5.350 | 5.390 | 5.390 | 7,011,000 |
| 2026-05-19 | 5.480 | 5.570 | 5.420 | 5.520 | 5.520 | 6,321,075 |
| 2026-05-18 | 5.450 | 5.500 | 5.360 | 5.490 | 5.470 | 7,479,913 |
| 2026-05-15 | 5.590 | 5.590 | 5.430 | 5.460 | 5.440 | 8,795,902 |
| 2026-05-14 | 5.640 | 5.650 | 5.540 | 5.550 | 5.530 | 7,366,002 |
| 2026-05-13 | 5.650 | 5.680 | 5.610 | 5.620 | 5.600 | 8,922,567 |
| 2026-05-12 | 5.750 | 5.760 | 5.630 | 5.640 | 5.620 | 7,926,700 |
| 2026-05-11 | 5.800 | 5.840 | 5.710 | 5.760 | 5.739 | 9,536,500 |
| 2026-05-08 | 5.710 | 5.800 | 5.690 | 5.790 | 5.790 | 7,993,602 |
| 2026-05-07 | 5.770 | 5.810 | 5.670 | 5.700 | 5.700 | 9,370,100 |
| 2026-05-06 | 5.810 | 5.880 | 5.720 | 5.770 | 5.770 | 8,938,000 |
| 2026-04-30 | 5.810 | 5.850 | 5.750 | 5.790 | 5.790 | 7,880,100 |
| 2026-04-29 | 5.700 | 5.820 | 5.650 | 5.800 | 5.800 | 12,088,145 |
| 2026-04-28 | 5.660 | 5.770 | 5.580 | 5.680 | 5.680 | 12,441,000 |
| 2026-04-27 | 5.540 | 5.720 | 5.490 | 5.680 | 5.680 | 10,852,954 |
| 2026-04-24 | 5.510 | 5.570 | 5.430 | 5.540 | 5.540 | 8,984,946 |
| 2026-04-23 | 5.560 | 5.620 | 5.500 | 5.540 | 5.540 | 7,783,700 |
| 2026-04-22 | 5.570 | 5.610 | 5.540 | 5.560 | 5.560 | 5,882,700 |
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.