Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.180 | 5.380 | 5.150 | 5.360 | 5.360 | 2,430,400 |
| 2022-02-07 | 5.050 | 5.180 | 5.040 | 5.160 | 5.160 | 1,460,300 |
| 2022-01-28 | 5.060 | 5.160 | 4.930 | 5.050 | 5.050 | 1,617,000 |
| 2022-01-27 | 5.200 | 5.240 | 4.970 | 4.970 | 4.970 | 1,816,300 |
| 2022-01-26 | 5.050 | 5.210 | 5.030 | 5.180 | 5.180 | 1,259,200 |
| 2022-01-25 | 5.220 | 5.260 | 5.050 | 5.070 | 5.070 | 1,860,900 |
| 2022-01-24 | 5.380 | 5.380 | 5.190 | 5.230 | 5.230 | 2,531,400 |
| 2022-01-21 | 5.690 | 5.700 | 5.340 | 5.470 | 5.470 | 2,983,478 |
| 2022-01-20 | 5.400 | 5.480 | 5.360 | 5.410 | 5.410 | 2,036,800 |
| 2022-01-19 | 5.320 | 5.440 | 5.290 | 5.420 | 5.420 | 1,335,200 |
| 2022-01-18 | 5.480 | 5.480 | 5.300 | 5.320 | 5.320 | 2,066,331 |
| 2022-01-17 | 5.400 | 5.520 | 5.390 | 5.470 | 5.470 | 1,357,161 |
| 2022-01-14 | 5.500 | 5.590 | 5.370 | 5.400 | 5.400 | 2,862,836 |
| 2022-01-13 | 5.540 | 5.620 | 5.490 | 5.520 | 5.520 | 3,114,400 |
| 2022-01-12 | 5.390 | 5.560 | 5.390 | 5.550 | 5.550 | 3,387,999 |
| 2022-01-11 | 5.320 | 5.460 | 5.320 | 5.400 | 5.400 | 1,855,800 |
| 2022-01-10 | 5.320 | 5.370 | 5.250 | 5.320 | 5.320 | 1,461,200 |
| 2022-01-07 | 5.460 | 5.480 | 5.270 | 5.320 | 5.320 | 2,119,360 |
| 2022-01-06 | 5.310 | 5.440 | 5.300 | 5.420 | 5.420 | 2,040,161 |
| 2022-01-05 | 5.210 | 5.410 | 5.210 | 5.360 | 5.360 | 2,528,680 |
| 2022-01-04 | 5.210 | 5.450 | 5.190 | 5.330 | 5.330 | 2,788,100 |
| 2021-12-31 | 5.100 | 5.200 | 5.090 | 5.190 | 5.190 | 2,019,901 |
| 2021-12-30 | 5.090 | 5.120 | 5.070 | 5.110 | 5.110 | 1,252,927 |
| 2021-12-29 | 5.110 | 5.190 | 5.090 | 5.110 | 5.110 | 1,071,760 |
| 2021-12-28 | 5.150 | 5.160 | 5.100 | 5.130 | 5.130 | 1,250,060 |
| 2021-12-27 | 5.170 | 5.190 | 5.000 | 5.170 | 5.170 | 2,772,018 |
| 2021-12-24 | 5.090 | 5.550 | 5.000 | 5.190 | 5.190 | 4,427,285 |
| 2021-12-23 | 5.170 | 5.170 | 5.050 | 5.070 | 5.070 | 1,215,100 |
| 2021-12-22 | 5.170 | 5.180 | 5.100 | 5.160 | 5.160 | 1,445,400 |
| 2021-12-21 | 5.060 | 5.160 | 5.020 | 5.140 | 5.140 | 1,951,594 |
| 2021-12-20 | 5.070 | 5.080 | 5.020 | 5.030 | 5.030 | 804,000 |
| 2021-12-17 | 5.020 | 5.070 | 5.020 | 5.060 | 5.060 | 953,100 |
| 2021-12-16 | 5.020 | 5.080 | 5.000 | 5.050 | 5.050 | 1,203,900 |
| 2021-12-15 | 4.970 | 5.050 | 4.970 | 5.000 | 5.000 | 954,100 |
| 2021-12-14 | 4.960 | 5.000 | 4.940 | 4.970 | 4.970 | 992,874 |
| 2021-12-13 | 4.980 | 4.990 | 4.900 | 4.960 | 4.960 | 986,600 |
| 2021-12-10 | 4.910 | 4.960 | 4.890 | 4.930 | 4.930 | 708,660 |
| 2021-12-09 | 4.930 | 4.950 | 4.880 | 4.910 | 4.910 | 1,354,558 |
| 2021-12-08 | 4.870 | 4.960 | 4.870 | 4.910 | 4.910 | 1,009,000 |
| 2021-12-07 | 4.850 | 4.890 | 4.810 | 4.870 | 4.870 | 1,140,818 |
| 2021-12-06 | 5.010 | 5.010 | 4.860 | 4.860 | 4.860 | 2,456,123 |
| 2021-12-03 | 4.980 | 5.020 | 4.920 | 5.010 | 5.010 | 1,038,000 |
| 2021-12-02 | 5.040 | 5.080 | 4.990 | 4.990 | 4.990 | 975,263 |
| 2021-12-01 | 5.020 | 5.050 | 4.960 | 5.050 | 5.050 | 1,277,223 |
| 2021-11-30 | 4.900 | 5.110 | 4.890 | 5.020 | 5.020 | 2,089,087 |
| 2021-11-29 | 4.910 | 4.960 | 4.860 | 4.870 | 4.870 | 2,438,690 |
| 2021-11-26 | 5.010 | 5.040 | 4.960 | 5.000 | 5.000 | 2,612,395 |
| 2021-11-25 | 5.320 | 5.370 | 4.970 | 5.080 | 5.080 | 6,719,866 |
| 2021-11-24 | 5.230 | 5.320 | 5.170 | 5.310 | 5.310 | 2,101,595 |
| 2021-11-23 | 5.130 | 5.200 | 5.070 | 5.200 | 5.200 | 1,418,680 |
| 2021-11-22 | 5.140 | 5.190 | 5.070 | 5.130 | 5.130 | 1,282,310 |
| 2021-11-19 | 5.060 | 5.160 | 4.980 | 5.140 | 5.140 | 1,786,682 |
| 2021-11-18 | 5.000 | 5.110 | 4.970 | 5.060 | 5.060 | 1,784,473 |
| 2021-11-17 | 4.910 | 5.010 | 4.910 | 5.010 | 5.010 | 1,355,400 |
| 2021-11-16 | 4.960 | 4.980 | 4.910 | 4.940 | 4.940 | 1,108,927 |
| 2021-11-15 | 4.830 | 4.970 | 4.830 | 4.960 | 4.960 | 845,300 |
| 2021-11-12 | 4.900 | 4.930 | 4.840 | 4.870 | 4.870 | 802,600 |
| 2021-11-11 | 4.800 | 4.940 | 4.790 | 4.900 | 4.900 | 1,346,359 |
| 2021-11-10 | 4.810 | 4.830 | 4.760 | 4.790 | 4.790 | 867,200 |
| 2021-11-09 | 4.830 | 4.840 | 4.770 | 4.800 | 4.800 | 849,110 |
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.