Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.750 | 5.820 | 5.740 | 5.810 | 5.810 | 12,674,093 |
| 2025-10-21 | 5.640 | 5.800 | 5.620 | 5.770 | 5.770 | 15,160,400 |
| 2025-10-20 | 5.580 | 5.640 | 5.550 | 5.630 | 5.630 | 7,520,600 |
| 2025-10-17 | 5.600 | 5.660 | 5.550 | 5.560 | 5.560 | 10,640,502 |
| 2025-10-16 | 5.630 | 5.670 | 5.570 | 5.600 | 5.600 | 7,974,648 |
| 2025-10-15 | 5.560 | 5.680 | 5.530 | 5.650 | 5.650 | 12,433,270 |
| 2025-10-14 | 5.550 | 5.600 | 5.530 | 5.560 | 5.560 | 10,599,168 |
| 2025-10-13 | 5.410 | 5.560 | 5.360 | 5.550 | 5.550 | 10,826,880 |
| 2025-10-10 | 5.460 | 5.560 | 5.450 | 5.540 | 5.540 | 10,078,980 |
| 2025-10-09 | 5.500 | 5.520 | 5.450 | 5.490 | 5.490 | 11,214,415 |
| 2025-09-30 | 5.570 | 5.580 | 5.510 | 5.510 | 5.510 | 8,089,915 |
| 2025-09-29 | 5.550 | 5.570 | 5.410 | 5.570 | 5.570 | 9,820,937 |
| 2025-09-26 | 5.520 | 5.620 | 5.480 | 5.550 | 5.550 | 12,736,522 |
| 2025-09-25 | 5.580 | 5.620 | 5.510 | 5.530 | 5.530 | 10,458,920 |
| 2025-09-24 | 5.560 | 5.620 | 5.500 | 5.610 | 5.610 | 14,990,502 |
| 2025-09-23 | 5.690 | 5.710 | 5.460 | 5.590 | 5.590 | 17,488,600 |
| 2025-09-22 | 5.860 | 5.880 | 5.680 | 5.730 | 5.730 | 15,146,100 |
| 2025-09-19 | 5.880 | 5.900 | 5.770 | 5.840 | 5.840 | 16,980,720 |
| 2025-09-18 | 5.990 | 6.100 | 5.850 | 5.910 | 5.910 | 24,713,215 |
| 2025-09-17 | 6.140 | 6.170 | 5.980 | 6.040 | 6.040 | 24,442,700 |
| 2025-09-16 | 5.990 | 6.380 | 5.960 | 6.130 | 6.130 | 29,458,807 |
| 2025-09-15 | 5.990 | 6.020 | 5.890 | 5.940 | 5.940 | 19,299,553 |
| 2025-09-12 | 6.240 | 6.240 | 6.000 | 6.020 | 6.020 | 31,610,300 |
| 2025-09-11 | 6.180 | 6.320 | 6.080 | 6.160 | 6.160 | 39,583,700 |
| 2025-09-10 | 6.020 | 6.190 | 5.950 | 6.190 | 6.190 | 37,960,572 |
| 2025-09-09 | 6.000 | 6.070 | 5.930 | 6.020 | 6.020 | 22,329,376 |
| 2025-09-08 | 6.020 | 6.100 | 5.960 | 5.990 | 5.990 | 25,831,310 |
| 2025-09-05 | 6.000 | 6.100 | 5.780 | 6.080 | 6.080 | 41,181,550 |
| 2025-09-04 | 5.790 | 6.070 | 5.730 | 6.000 | 6.000 | 43,063,679 |
| 2025-09-03 | 5.910 | 5.960 | 5.750 | 5.790 | 5.790 | 14,493,738 |
| 2025-09-02 | 5.900 | 5.960 | 5.830 | 5.920 | 5.920 | 16,666,300 |
| 2025-09-01 | 5.760 | 5.960 | 5.690 | 5.930 | 5.930 | 19,043,378 |
| 2025-08-29 | 5.760 | 5.860 | 5.750 | 5.760 | 5.760 | 13,256,100 |
| 2025-08-28 | 5.820 | 5.900 | 5.650 | 5.780 | 5.780 | 17,745,743 |
| 2025-08-27 | 5.960 | 5.990 | 5.790 | 5.790 | 5.790 | 18,240,378 |
| 2025-08-26 | 5.880 | 6.020 | 5.850 | 5.980 | 5.980 | 18,965,163 |
| 2025-08-25 | 5.910 | 5.950 | 5.850 | 5.900 | 5.900 | 19,571,140 |
| 2025-08-22 | 5.940 | 5.990 | 5.840 | 5.900 | 5.900 | 19,197,389 |
| 2025-08-21 | 5.870 | 5.970 | 5.830 | 5.940 | 5.940 | 22,801,943 |
| 2025-08-20 | 5.790 | 5.870 | 5.700 | 5.860 | 5.860 | 17,715,060 |
| 2025-08-19 | 5.680 | 5.790 | 5.660 | 5.790 | 5.790 | 17,700,300 |
| 2025-08-18 | 5.670 | 5.710 | 5.640 | 5.680 | 5.680 | 11,214,400 |
| 2025-08-15 | 5.690 | 5.690 | 5.640 | 5.660 | 5.660 | 13,665,903 |
| 2025-08-14 | 5.860 | 5.870 | 5.650 | 5.650 | 5.650 | 16,795,200 |
| 2025-08-13 | 6.000 | 6.060 | 5.810 | 5.850 | 5.850 | 23,052,720 |
| 2025-08-12 | 5.790 | 5.870 | 5.780 | 5.840 | 5.840 | 17,124,100 |
| 2025-08-11 | 5.700 | 5.870 | 5.680 | 5.790 | 5.790 | 21,189,340 |
| 2025-08-08 | 5.630 | 5.720 | 5.630 | 5.700 | 5.700 | 12,276,288 |
| 2025-08-07 | 5.660 | 5.680 | 5.620 | 5.640 | 5.640 | 7,976,416 |
| 2025-08-06 | 5.680 | 5.690 | 5.630 | 5.660 | 5.660 | 7,936,289 |
| 2025-08-05 | 5.660 | 5.720 | 5.650 | 5.690 | 5.690 | 11,139,842 |
| 2025-08-04 | 5.680 | 5.690 | 5.580 | 5.660 | 5.660 | 8,750,200 |
| 2025-08-01 | 5.550 | 5.720 | 5.550 | 5.660 | 5.660 | 12,459,800 |
| 2025-07-31 | 5.720 | 5.720 | 5.530 | 5.550 | 5.550 | 18,411,922 |
| 2025-07-30 | 5.700 | 5.800 | 5.650 | 5.750 | 5.750 | 17,360,204 |
| 2025-07-29 | 5.750 | 5.760 | 5.660 | 5.690 | 5.690 | 12,718,900 |
| 2025-07-28 | 5.720 | 5.800 | 5.670 | 5.760 | 5.760 | 16,802,500 |
| 2025-07-25 | 5.700 | 5.730 | 5.680 | 5.710 | 5.710 | 11,021,480 |
| 2025-07-24 | 5.670 | 5.730 | 5.640 | 5.710 | 5.710 | 13,785,958 |
| 2025-07-23 | 5.670 | 5.760 | 5.650 | 5.660 | 5.660 | 15,351,900 |
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.