Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.690 | 7.330 | 6.610 | 7.070 | 7.070 | 76,599,491 |
| 2026-01-15 | 6.940 | 6.960 | 6.640 | 6.660 | 6.660 | 31,955,567 |
| 2026-01-14 | 6.980 | 7.030 | 6.770 | 6.850 | 6.850 | 45,584,708 |
| 2026-01-13 | 7.130 | 7.360 | 6.960 | 6.960 | 6.960 | 56,784,819 |
| 2026-01-12 | 7.050 | 7.250 | 7.000 | 7.160 | 7.160 | 83,351,845 |
| 2026-01-09 | 6.290 | 6.990 | 6.290 | 6.990 | 6.990 | 66,692,487 |
| 2026-01-08 | 6.260 | 6.410 | 6.190 | 6.350 | 6.350 | 37,466,495 |
| 2026-01-07 | 6.350 | 6.420 | 6.280 | 6.320 | 6.320 | 34,415,546 |
| 2026-01-06 | 6.240 | 6.500 | 6.190 | 6.430 | 6.430 | 48,709,934 |
| 2026-01-05 | 6.250 | 6.350 | 6.120 | 6.300 | 6.300 | 37,642,931 |
| 2025-12-31 | 6.650 | 6.780 | 6.250 | 6.250 | 6.250 | 61,051,186 |
| 2025-12-30 | 6.590 | 6.890 | 6.590 | 6.680 | 6.680 | 87,405,207 |
| 2025-12-29 | 7.870 | 8.210 | 7.270 | 7.320 | 7.320 | 129,973,481 |
| 2025-12-26 | 6.700 | 7.460 | 6.700 | 7.460 | 7.460 | 64,763,410 |
| 2025-12-25 | 7.030 | 7.350 | 6.750 | 6.780 | 6.780 | 71,858,386 |
| 2025-12-24 | 6.880 | 7.080 | 6.750 | 7.080 | 7.080 | 73,244,117 |
| 2025-12-23 | 6.750 | 7.470 | 6.440 | 7.170 | 7.170 | 100,133,131 |
| 2025-12-22 | 6.720 | 7.150 | 6.690 | 6.790 | 6.790 | 66,326,188 |
| 2025-12-19 | 6.630 | 7.080 | 6.410 | 6.860 | 6.860 | 81,690,632 |
| 2025-12-18 | 6.240 | 6.640 | 6.240 | 6.540 | 6.540 | 56,752,663 |
| 2025-12-17 | 6.370 | 6.720 | 6.250 | 6.390 | 6.390 | 64,232,132 |
| 2025-12-16 | 6.210 | 6.700 | 6.210 | 6.370 | 6.370 | 48,519,354 |
| 2025-12-15 | 6.090 | 6.320 | 6.030 | 6.240 | 6.240 | 46,767,548 |
| 2025-12-12 | 6.100 | 6.170 | 5.890 | 6.140 | 6.140 | 50,964,934 |
| 2025-12-11 | 5.970 | 6.450 | 5.780 | 6.230 | 6.230 | 57,886,562 |
| 2025-12-10 | 6.100 | 6.210 | 6.000 | 6.050 | 6.050 | 26,857,421 |
| 2025-12-09 | 5.960 | 6.060 | 5.840 | 6.050 | 6.050 | 17,937,881 |
| 2025-12-08 | 6.020 | 6.030 | 5.940 | 5.980 | 5.980 | 10,287,018 |
| 2025-12-05 | 5.870 | 6.020 | 5.820 | 6.010 | 6.010 | 12,954,900 |
| 2025-12-04 | 6.010 | 6.040 | 5.860 | 5.880 | 5.880 | 13,816,000 |
| 2025-12-03 | 6.040 | 6.060 | 5.960 | 6.010 | 6.010 | 14,230,200 |
| 2025-12-02 | 5.960 | 6.100 | 5.900 | 6.060 | 6.060 | 23,569,795 |
| 2025-12-01 | 5.910 | 6.020 | 5.860 | 5.970 | 5.970 | 16,993,508 |
| 2025-11-28 | 5.770 | 5.930 | 5.660 | 5.930 | 5.930 | 18,839,244 |
| 2025-11-27 | 5.740 | 6.000 | 5.670 | 5.800 | 5.800 | 23,530,051 |
| 2025-11-26 | 5.640 | 5.790 | 5.600 | 5.730 | 5.730 | 10,556,118 |
| 2025-11-25 | 5.600 | 5.680 | 5.560 | 5.610 | 5.610 | 7,860,360 |
| 2025-11-24 | 5.520 | 5.640 | 5.470 | 5.580 | 5.580 | 12,397,520 |
| 2025-11-21 | 5.680 | 5.780 | 5.460 | 5.460 | 5.460 | 14,400,651 |
| 2025-11-20 | 5.950 | 5.950 | 5.690 | 5.740 | 5.740 | 11,829,893 |
| 2025-11-19 | 5.910 | 6.060 | 5.870 | 5.910 | 5.910 | 11,008,631 |
| 2025-11-18 | 5.980 | 6.010 | 5.870 | 5.930 | 5.930 | 14,277,011 |
| 2025-11-17 | 5.930 | 6.010 | 5.900 | 5.990 | 5.990 | 9,974,280 |
| 2025-11-14 | 5.910 | 6.020 | 5.900 | 5.920 | 5.920 | 14,189,020 |
| 2025-11-13 | 5.850 | 5.950 | 5.800 | 5.930 | 5.930 | 13,721,200 |
| 2025-11-12 | 5.900 | 5.950 | 5.850 | 5.860 | 5.860 | 10,065,239 |
| 2025-11-11 | 5.850 | 5.920 | 5.820 | 5.900 | 5.900 | 12,165,752 |
| 2025-11-10 | 5.730 | 5.880 | 5.720 | 5.850 | 5.850 | 13,863,000 |
| 2025-11-07 | 5.690 | 5.770 | 5.690 | 5.720 | 5.720 | 6,538,924 |
| 2025-11-06 | 5.690 | 5.700 | 5.620 | 5.690 | 5.690 | 9,022,320 |
| 2025-11-05 | 5.590 | 5.740 | 5.560 | 5.700 | 5.700 | 11,684,720 |
| 2025-11-04 | 5.560 | 5.650 | 5.550 | 5.620 | 5.620 | 12,016,080 |
| 2025-11-03 | 5.520 | 5.590 | 5.500 | 5.580 | 5.580 | 11,290,000 |
| 2025-10-31 | 5.500 | 5.540 | 5.480 | 5.500 | 5.500 | 11,323,260 |
| 2025-10-30 | 5.590 | 5.600 | 5.470 | 5.500 | 5.500 | 16,696,400 |
| 2025-10-29 | 5.750 | 5.750 | 5.500 | 5.590 | 5.590 | 17,574,626 |
| 2025-10-28 | 5.750 | 5.830 | 5.740 | 5.800 | 5.800 | 8,641,900 |
| 2025-10-27 | 5.780 | 5.820 | 5.710 | 5.750 | 5.750 | 10,241,200 |
| 2025-10-24 | 5.870 | 5.890 | 5.750 | 5.760 | 5.760 | 10,745,393 |
| 2025-10-23 | 5.820 | 5.880 | 5.780 | 5.860 | 5.860 | 12,077,293 |
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.