Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.810 | 4.870 | 4.800 | 4.830 | 4.830 | 1,074,489 |
| 2021-11-05 | 4.780 | 4.800 | 4.720 | 4.780 | 4.780 | 871,800 |
| 2021-11-04 | 4.850 | 4.850 | 4.740 | 4.780 | 4.780 | 763,600 |
| 2021-11-03 | 4.730 | 4.820 | 4.680 | 4.790 | 4.790 | 1,112,700 |
| 2021-11-02 | 4.820 | 4.840 | 4.690 | 4.710 | 4.710 | 1,428,300 |
| 2021-11-01 | 4.820 | 4.860 | 4.750 | 4.820 | 4.820 | 1,623,801 |
| 2021-10-29 | 4.700 | 4.830 | 4.650 | 4.810 | 4.810 | 1,858,729 |
| 2021-10-28 | 4.920 | 4.920 | 4.640 | 4.700 | 4.700 | 3,379,700 |
| 2021-10-27 | 5.040 | 5.040 | 4.900 | 4.920 | 4.920 | 1,101,700 |
| 2021-10-26 | 5.000 | 5.100 | 4.950 | 5.020 | 5.020 | 1,637,723 |
| 2021-10-25 | 5.170 | 5.170 | 4.950 | 4.960 | 4.960 | 3,090,101 |
| 2021-10-22 | 5.150 | 5.200 | 5.120 | 5.140 | 5.140 | 844,580 |
| 2021-10-21 | 5.230 | 5.250 | 5.140 | 5.150 | 5.150 | 1,188,300 |
| 2021-10-20 | 5.220 | 5.250 | 5.180 | 5.220 | 5.220 | 997,640 |
| 2021-10-19 | 5.240 | 5.290 | 5.200 | 5.220 | 5.220 | 1,470,600 |
| 2021-10-18 | 5.350 | 5.390 | 5.250 | 5.270 | 5.270 | 1,388,000 |
| 2021-10-15 | 5.410 | 5.420 | 5.330 | 5.350 | 5.350 | 1,231,800 |
| 2021-10-14 | 5.380 | 5.430 | 5.290 | 5.410 | 5.410 | 1,220,400 |
← NewerPage 21 of 21 · 1,218 trading days
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.