Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.940 | 6.530 | 5.940 | 6.530 | 6.530 | 55,378,326 |
| 2025-01-20 | 6.030 | 6.150 | 5.800 | 5.940 | 5.940 | 54,317,631 |
| 2025-01-17 | 6.020 | 6.220 | 5.670 | 5.950 | 5.950 | 68,263,538 |
| 2025-01-16 | 5.960 | 6.390 | 5.840 | 6.250 | 6.250 | 87,445,903 |
| 2025-01-15 | 6.080 | 6.390 | 5.790 | 6.000 | 6.000 | 95,528,082 |
| 2025-01-14 | 5.430 | 6.010 | 5.430 | 6.010 | 6.010 | 39,940,014 |
| 2025-01-13 | 5.200 | 5.950 | 5.190 | 5.460 | 5.460 | 81,938,748 |
| 2025-01-10 | 6.880 | 6.880 | 5.770 | 5.770 | 5.770 | 116,310,172 |
| 2025-01-09 | 6.410 | 6.410 | 6.260 | 6.410 | 6.410 | 54,098,626 |
| 2025-01-08 | 5.350 | 5.830 | 5.210 | 5.830 | 5.830 | 34,535,305 |
| 2025-01-07 | 4.800 | 5.300 | 4.630 | 5.300 | 5.300 | 47,921,365 |
| 2025-01-06 | 5.040 | 5.120 | 4.760 | 4.820 | 4.820 | 30,247,187 |
| 2025-01-03 | 5.970 | 5.990 | 5.140 | 5.160 | 5.160 | 43,641,735 |
| 2025-01-02 | 5.560 | 5.940 | 5.560 | 5.690 | 5.690 | 50,011,818 |
| 2024-12-31 | 5.700 | 5.790 | 5.530 | 5.550 | 5.550 | 38,540,737 |
| 2024-12-30 | 5.830 | 5.870 | 5.540 | 5.790 | 5.790 | 64,452,649 |
| 2024-12-27 | 5.090 | 5.650 | 5.010 | 5.650 | 5.650 | 38,128,371 |
| 2024-12-26 | 4.930 | 5.150 | 4.930 | 5.140 | 5.140 | 17,423,878 |
| 2024-12-25 | 5.000 | 5.020 | 4.750 | 4.960 | 4.960 | 16,517,224 |
| 2024-12-24 | 4.960 | 5.080 | 4.870 | 5.030 | 5.030 | 16,923,878 |
| 2024-12-23 | 5.180 | 5.190 | 4.920 | 4.980 | 4.980 | 17,697,260 |
| 2024-12-20 | 5.290 | 5.400 | 5.170 | 5.200 | 5.200 | 19,658,128 |
| 2024-12-19 | 5.400 | 5.510 | 5.220 | 5.310 | 5.310 | 19,368,268 |
| 2024-12-18 | 5.580 | 5.740 | 5.410 | 5.460 | 5.460 | 25,324,739 |
| 2024-12-17 | 6.040 | 6.040 | 5.550 | 5.550 | 5.550 | 39,447,350 |
| 2024-12-16 | 5.910 | 6.250 | 5.850 | 6.170 | 6.170 | 48,984,846 |
| 2024-12-13 | 5.850 | 5.940 | 5.620 | 5.800 | 5.800 | 43,167,686 |
| 2024-12-12 | 5.610 | 5.920 | 5.530 | 5.910 | 5.910 | 46,273,452 |
| 2024-12-11 | 5.340 | 5.580 | 5.300 | 5.550 | 5.550 | 24,090,090 |
| 2024-12-10 | 5.360 | 5.440 | 5.270 | 5.290 | 5.290 | 16,048,978 |
| 2024-12-09 | 5.320 | 5.330 | 5.180 | 5.230 | 5.230 | 12,059,197 |
| 2024-12-06 | 5.260 | 5.320 | 5.190 | 5.310 | 5.310 | 10,847,891 |
| 2024-12-05 | 5.200 | 5.330 | 5.180 | 5.270 | 5.270 | 12,787,817 |
| 2024-12-04 | 5.190 | 5.580 | 5.090 | 5.300 | 5.300 | 23,173,281 |
| 2024-12-03 | 5.320 | 5.370 | 5.200 | 5.240 | 5.240 | 17,671,882 |
| 2024-12-02 | 5.140 | 5.580 | 5.130 | 5.330 | 5.330 | 26,607,402 |
| 2024-11-29 | 5.020 | 5.150 | 5.020 | 5.140 | 5.140 | 16,104,280 |
| 2024-11-28 | 4.940 | 5.080 | 4.900 | 5.030 | 5.030 | 14,427,119 |
| 2024-11-27 | 4.880 | 4.940 | 4.720 | 4.940 | 4.940 | 11,465,870 |
| 2024-11-26 | 4.800 | 4.930 | 4.780 | 4.920 | 4.920 | 11,582,054 |
| 2024-11-25 | 4.690 | 4.810 | 4.660 | 4.800 | 4.800 | 7,653,870 |
| 2024-11-22 | 4.820 | 4.880 | 4.660 | 4.670 | 4.670 | 9,540,580 |
| 2024-11-21 | 4.810 | 4.850 | 4.780 | 4.830 | 4.830 | 6,689,300 |
| 2024-11-20 | 4.760 | 4.840 | 4.740 | 4.820 | 4.820 | 6,969,900 |
| 2024-11-19 | 4.720 | 4.760 | 4.650 | 4.750 | 4.750 | 7,247,180 |
| 2024-11-18 | 4.770 | 4.860 | 4.690 | 4.710 | 4.710 | 10,792,313 |
| 2024-11-15 | 4.660 | 4.770 | 4.660 | 4.670 | 4.670 | 9,012,889 |
| 2024-11-14 | 4.880 | 4.960 | 4.720 | 4.740 | 4.740 | 9,373,500 |
| 2024-11-13 | 4.940 | 4.990 | 4.780 | 4.890 | 4.890 | 9,875,475 |
| 2024-11-12 | 4.970 | 5.090 | 4.890 | 4.940 | 4.940 | 13,131,900 |
| 2024-11-11 | 4.980 | 4.980 | 4.850 | 4.940 | 4.940 | 12,266,222 |
| 2024-11-08 | 5.100 | 5.130 | 4.950 | 5.020 | 5.020 | 16,184,066 |
| 2024-11-07 | 4.850 | 5.080 | 4.820 | 5.060 | 5.060 | 20,153,728 |
| 2024-11-06 | 4.840 | 4.910 | 4.790 | 4.870 | 4.870 | 18,292,124 |
| 2024-11-05 | 4.830 | 4.900 | 4.810 | 4.830 | 4.830 | 12,918,946 |
| 2024-11-04 | 4.800 | 4.840 | 4.700 | 4.810 | 4.810 | 14,209,941 |
| 2024-11-01 | 4.940 | 4.990 | 4.750 | 4.790 | 4.790 | 22,018,799 |
| 2024-10-31 | 5.040 | 5.210 | 4.900 | 4.940 | 4.940 | 27,259,539 |
| 2024-10-30 | 4.730 | 5.120 | 4.710 | 5.110 | 5.110 | 30,904,494 |
| 2024-10-29 | 4.770 | 4.900 | 4.620 | 4.800 | 4.800 | 20,729,850 |
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.