Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.670 | 5.760 | 5.650 | 5.660 | 5.660 | 15,351,900 |
| 2025-07-22 | 5.700 | 5.710 | 5.620 | 5.700 | 5.700 | 14,112,620 |
| 2025-07-21 | 5.650 | 5.740 | 5.640 | 5.700 | 5.700 | 13,500,900 |
| 2025-07-18 | 5.680 | 5.730 | 5.620 | 5.650 | 5.650 | 14,437,200 |
| 2025-07-17 | 5.670 | 5.820 | 5.670 | 5.690 | 5.690 | 20,816,600 |
| 2025-07-16 | 5.600 | 5.740 | 5.600 | 5.660 | 5.660 | 13,450,900 |
| 2025-07-15 | 5.750 | 5.760 | 5.600 | 5.620 | 5.620 | 18,721,499 |
| 2025-07-14 | 5.770 | 5.790 | 5.720 | 5.750 | 5.750 | 14,459,400 |
| 2025-07-11 | 5.820 | 5.850 | 5.720 | 5.790 | 5.790 | 26,369,466 |
| 2025-07-10 | 5.800 | 5.920 | 5.780 | 5.820 | 5.820 | 28,366,657 |
| 2025-07-09 | 5.750 | 5.950 | 5.720 | 5.850 | 5.850 | 39,419,067 |
| 2025-07-08 | 5.740 | 5.770 | 5.700 | 5.770 | 5.770 | 20,790,199 |
| 2025-07-07 | 5.700 | 5.900 | 5.700 | 5.750 | 5.750 | 21,141,608 |
| 2025-07-04 | 5.840 | 5.870 | 5.680 | 5.700 | 5.700 | 30,055,657 |
| 2025-07-03 | 5.890 | 5.990 | 5.780 | 5.840 | 5.840 | 37,060,500 |
| 2025-07-02 | 5.850 | 6.220 | 5.840 | 6.010 | 6.010 | 50,683,462 |
| 2025-07-01 | 6.050 | 6.230 | 5.770 | 5.990 | 5.990 | 74,704,478 |
| 2025-06-30 | 5.860 | 6.090 | 5.860 | 5.990 | 5.990 | 63,837,005 |
| 2025-06-27 | 6.530 | 6.650 | 6.000 | 6.050 | 6.050 | 104,669,245 |
| 2025-06-26 | 5.980 | 6.530 | 5.840 | 6.530 | 6.530 | 96,904,463 |
| 2025-06-25 | 5.480 | 5.940 | 5.480 | 5.940 | 5.940 | 64,017,332 |
| 2025-06-24 | 5.670 | 5.670 | 5.370 | 5.400 | 5.400 | 58,477,633 |
| 2025-06-23 | 5.100 | 5.670 | 5.100 | 5.670 | 5.670 | 35,418,401 |
| 2025-06-20 | 5.150 | 5.200 | 5.140 | 5.150 | 5.150 | 6,753,600 |
| 2025-06-19 | 5.330 | 5.340 | 5.150 | 5.160 | 5.160 | 12,897,480 |
| 2025-06-18 | 5.370 | 5.390 | 5.290 | 5.300 | 5.300 | 7,719,700 |
| 2025-06-17 | 5.370 | 5.530 | 5.350 | 5.380 | 5.380 | 9,431,000 |
| 2025-06-16 | 5.370 | 5.450 | 5.340 | 5.400 | 5.400 | 8,601,200 |
| 2025-06-13 | 5.550 | 5.560 | 5.360 | 5.370 | 5.370 | 13,280,500 |
| 2025-06-12 | 5.580 | 5.620 | 5.500 | 5.560 | 5.560 | 17,989,200 |
| 2025-06-11 | 5.600 | 5.700 | 5.500 | 5.580 | 5.580 | 21,565,701 |
| 2025-06-10 | 5.650 | 5.690 | 5.510 | 5.600 | 5.600 | 11,115,400 |
| 2025-06-09 | 5.640 | 5.700 | 5.580 | 5.660 | 5.660 | 10,884,293 |
| 2025-06-06 | 5.710 | 5.740 | 5.570 | 5.640 | 5.640 | 13,281,346 |
| 2025-06-05 | 5.740 | 5.850 | 5.610 | 5.640 | 5.640 | 19,751,179 |
| 2025-06-04 | 5.560 | 5.790 | 5.520 | 5.740 | 5.740 | 21,491,360 |
| 2025-06-03 | 5.480 | 5.580 | 5.430 | 5.560 | 5.560 | 12,074,298 |
| 2025-05-30 | 5.450 | 5.660 | 5.430 | 5.480 | 5.480 | 18,962,982 |
| 2025-05-29 | 5.410 | 5.500 | 5.310 | 5.470 | 5.470 | 13,919,628 |
| 2025-05-28 | 5.360 | 5.460 | 5.360 | 5.440 | 5.440 | 12,537,459 |
| 2025-05-27 | 5.290 | 5.390 | 5.250 | 5.360 | 5.360 | 8,780,500 |
| 2025-05-26 | 5.250 | 5.330 | 5.200 | 5.300 | 5.300 | 9,507,400 |
| 2025-05-23 | 5.340 | 5.370 | 5.240 | 5.260 | 5.260 | 13,549,300 |
| 2025-05-22 | 5.520 | 5.570 | 5.350 | 5.360 | 5.360 | 15,524,502 |
| 2025-05-21 | 5.570 | 5.580 | 5.420 | 5.520 | 5.520 | 11,483,380 |
| 2025-05-20 | 5.520 | 5.590 | 5.450 | 5.570 | 5.570 | 16,024,846 |
| 2025-05-19 | 5.410 | 5.530 | 5.400 | 5.530 | 5.530 | 15,760,800 |
| 2025-05-16 | 5.470 | 5.500 | 5.380 | 5.440 | 5.440 | 17,505,100 |
| 2025-05-15 | 5.460 | 5.580 | 5.390 | 5.510 | 5.510 | 21,990,400 |
| 2025-05-14 | 5.570 | 5.630 | 5.340 | 5.480 | 5.480 | 27,550,859 |
| 2025-05-13 | 5.440 | 5.580 | 5.390 | 5.510 | 5.510 | 26,927,105 |
| 2025-05-12 | 5.400 | 5.430 | 5.320 | 5.410 | 5.410 | 13,204,060 |
| 2025-05-09 | 5.480 | 5.600 | 5.400 | 5.430 | 5.430 | 20,215,927 |
| 2025-05-08 | 5.410 | 5.500 | 5.330 | 5.470 | 5.470 | 19,283,501 |
| 2025-05-07 | 5.380 | 5.510 | 5.360 | 5.450 | 5.450 | 22,859,789 |
| 2025-05-06 | 5.320 | 5.350 | 5.250 | 5.320 | 5.320 | 15,670,137 |
| 2025-04-30 | 5.470 | 5.550 | 5.280 | 5.280 | 5.280 | 23,571,100 |
| 2025-04-29 | 5.240 | 5.650 | 5.240 | 5.450 | 5.450 | 35,441,100 |
| 2025-04-28 | 5.240 | 5.310 | 5.150 | 5.230 | 5.230 | 15,678,700 |
| 2025-04-25 | 5.210 | 5.400 | 5.160 | 5.240 | 5.240 | 16,465,400 |
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.