Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.260 | 5.380 | 5.210 | 5.250 | 5.250 | 16,766,000 |
| 2025-04-23 | 5.430 | 5.460 | 5.260 | 5.290 | 5.290 | 27,695,978 |
| 2025-04-22 | 5.310 | 5.630 | 5.310 | 5.520 | 5.520 | 34,934,397 |
| 2025-04-21 | 5.340 | 5.440 | 5.290 | 5.360 | 5.360 | 22,014,622 |
| 2025-04-18 | 5.390 | 5.500 | 5.210 | 5.340 | 5.340 | 33,123,788 |
| 2025-04-17 | 5.300 | 5.490 | 5.180 | 5.390 | 5.390 | 37,775,346 |
| 2025-04-16 | 5.150 | 5.360 | 5.000 | 5.350 | 5.350 | 34,703,780 |
| 2025-04-15 | 5.200 | 5.350 | 5.120 | 5.180 | 5.180 | 29,074,766 |
| 2025-04-14 | 5.120 | 5.410 | 5.090 | 5.200 | 5.200 | 33,878,840 |
| 2025-04-11 | 5.000 | 5.130 | 4.950 | 5.040 | 5.040 | 21,582,531 |
| 2025-04-10 | 4.800 | 5.120 | 4.790 | 5.010 | 5.010 | 27,344,300 |
| 2025-04-09 | 4.610 | 4.890 | 4.320 | 4.820 | 4.820 | 26,835,203 |
| 2025-04-08 | 4.460 | 4.720 | 4.430 | 4.680 | 4.680 | 23,300,075 |
| 2025-04-07 | 4.800 | 4.830 | 4.460 | 4.460 | 4.460 | 13,181,800 |
| 2025-04-03 | 4.830 | 4.970 | 4.800 | 4.950 | 4.950 | 9,726,100 |
| 2025-04-02 | 4.900 | 4.930 | 4.850 | 4.860 | 4.860 | 5,020,120 |
| 2025-04-01 | 4.840 | 4.940 | 4.840 | 4.900 | 4.900 | 6,388,660 |
| 2025-03-31 | 4.900 | 4.910 | 4.800 | 4.840 | 4.840 | 9,600,737 |
| 2025-03-28 | 5.060 | 5.080 | 4.950 | 4.950 | 4.950 | 12,510,617 |
| 2025-03-27 | 5.130 | 5.180 | 5.040 | 5.080 | 5.080 | 8,301,000 |
| 2025-03-26 | 5.050 | 5.150 | 5.020 | 5.120 | 5.120 | 8,911,680 |
| 2025-03-25 | 5.050 | 5.070 | 4.970 | 5.050 | 5.050 | 8,114,900 |
| 2025-03-24 | 5.120 | 5.160 | 4.960 | 5.060 | 5.060 | 11,987,807 |
| 2025-03-21 | 5.170 | 5.200 | 5.100 | 5.120 | 5.120 | 11,748,900 |
| 2025-03-20 | 5.220 | 5.230 | 5.170 | 5.190 | 5.190 | 10,995,900 |
| 2025-03-19 | 5.250 | 5.260 | 5.190 | 5.220 | 5.220 | 9,260,400 |
| 2025-03-18 | 5.290 | 5.300 | 5.230 | 5.260 | 5.260 | 11,168,300 |
| 2025-03-17 | 5.390 | 5.440 | 5.280 | 5.300 | 5.300 | 17,807,010 |
| 2025-03-14 | 5.190 | 5.350 | 5.190 | 5.340 | 5.340 | 26,262,500 |
| 2025-03-13 | 5.180 | 5.200 | 5.120 | 5.200 | 5.200 | 12,341,101 |
| 2025-03-12 | 5.200 | 5.250 | 5.150 | 5.180 | 5.180 | 12,142,500 |
| 2025-03-11 | 5.090 | 5.220 | 5.040 | 5.220 | 5.220 | 15,022,608 |
| 2025-03-10 | 5.040 | 5.150 | 5.020 | 5.150 | 5.150 | 14,701,518 |
| 2025-03-07 | 5.070 | 5.110 | 5.030 | 5.040 | 5.040 | 11,401,000 |
| 2025-03-06 | 5.020 | 5.100 | 4.980 | 5.090 | 5.090 | 16,737,981 |
| 2025-03-05 | 5.050 | 5.060 | 4.950 | 5.030 | 5.030 | 11,965,218 |
| 2025-03-04 | 5.040 | 5.060 | 4.990 | 5.050 | 5.050 | 10,848,418 |
| 2025-03-03 | 5.020 | 5.100 | 4.950 | 5.090 | 5.090 | 16,374,794 |
| 2025-02-28 | 5.230 | 5.260 | 5.040 | 5.040 | 5.040 | 27,465,582 |
| 2025-02-27 | 5.110 | 5.400 | 5.100 | 5.300 | 5.300 | 37,849,154 |
| 2025-02-26 | 5.070 | 5.140 | 5.070 | 5.120 | 5.120 | 12,460,954 |
| 2025-02-25 | 5.070 | 5.180 | 4.990 | 5.070 | 5.070 | 14,443,500 |
| 2025-02-24 | 5.100 | 5.160 | 5.070 | 5.090 | 5.090 | 14,480,701 |
| 2025-02-21 | 5.180 | 5.200 | 5.070 | 5.110 | 5.110 | 20,854,102 |
| 2025-02-20 | 5.100 | 5.290 | 5.090 | 5.230 | 5.230 | 21,417,749 |
| 2025-02-19 | 5.020 | 5.100 | 5.020 | 5.090 | 5.090 | 11,907,102 |
| 2025-02-18 | 5.260 | 5.260 | 5.020 | 5.050 | 5.050 | 21,694,901 |
| 2025-02-17 | 5.150 | 5.290 | 5.120 | 5.260 | 5.260 | 25,388,494 |
| 2025-02-14 | 5.290 | 5.300 | 5.160 | 5.180 | 5.180 | 24,843,052 |
| 2025-02-13 | 5.300 | 5.430 | 5.220 | 5.330 | 5.330 | 29,687,869 |
| 2025-02-12 | 5.330 | 5.380 | 5.250 | 5.320 | 5.320 | 22,993,600 |
| 2025-02-11 | 5.480 | 5.480 | 5.320 | 5.370 | 5.370 | 28,453,300 |
| 2025-02-10 | 5.240 | 5.550 | 5.210 | 5.500 | 5.500 | 41,105,533 |
| 2025-02-07 | 5.200 | 5.270 | 5.160 | 5.250 | 5.250 | 32,788,683 |
| 2025-02-06 | 5.110 | 5.240 | 5.110 | 5.220 | 5.220 | 26,897,820 |
| 2025-02-05 | 5.300 | 5.300 | 5.110 | 5.180 | 5.180 | 29,923,534 |
| 2025-01-27 | 5.780 | 5.810 | 5.400 | 5.430 | 5.430 | 39,407,521 |
| 2025-01-24 | 5.860 | 5.970 | 5.700 | 5.810 | 5.810 | 41,421,084 |
| 2025-01-23 | 6.150 | 6.150 | 5.820 | 5.980 | 5.980 | 61,629,133 |
| 2025-01-22 | 6.500 | 6.500 | 6.030 | 6.120 | 6.120 | 85,583,996 |
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.