Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.580 | 4.750 | 4.570 | 4.750 | 4.750 | 10,848,620 |
| 2024-10-25 | 4.500 | 4.590 | 4.500 | 4.580 | 4.580 | 8,169,461 |
| 2024-10-24 | 4.460 | 4.550 | 4.450 | 4.500 | 4.500 | 6,846,933 |
| 2024-10-23 | 4.460 | 4.520 | 4.450 | 4.490 | 4.490 | 9,109,280 |
| 2024-10-22 | 4.400 | 4.470 | 4.390 | 4.460 | 4.460 | 6,879,269 |
| 2024-10-21 | 4.430 | 4.450 | 4.380 | 4.430 | 4.430 | 7,517,094 |
| 2024-10-18 | 4.320 | 4.470 | 4.300 | 4.430 | 4.430 | 10,005,094 |
| 2024-10-17 | 4.390 | 4.440 | 4.320 | 4.340 | 4.340 | 7,746,289 |
| 2024-10-16 | 4.350 | 4.420 | 4.310 | 4.390 | 4.390 | 6,213,263 |
| 2024-10-15 | 4.430 | 4.440 | 4.370 | 4.370 | 4.370 | 6,854,880 |
| 2024-10-14 | 4.410 | 4.470 | 4.330 | 4.460 | 4.460 | 8,711,849 |
| 2024-10-11 | 4.500 | 4.570 | 4.310 | 4.370 | 4.370 | 12,483,973 |
| 2024-10-10 | 4.430 | 4.610 | 4.360 | 4.480 | 4.480 | 14,221,144 |
| 2024-10-09 | 4.810 | 4.810 | 4.430 | 4.430 | 4.430 | 21,225,902 |
| 2024-10-08 | 5.230 | 5.280 | 4.800 | 4.920 | 4.920 | 36,537,736 |
| 2024-09-30 | 4.570 | 4.850 | 4.480 | 4.830 | 4.830 | 39,907,464 |
| 2024-09-27 | 4.500 | 4.500 | 4.350 | 4.490 | 4.490 | 22,846,171 |
| 2024-09-26 | 4.190 | 4.520 | 4.170 | 4.410 | 4.410 | 30,916,748 |
| 2024-09-25 | 4.210 | 4.380 | 4.210 | 4.210 | 4.210 | 30,450,184 |
| 2024-09-24 | 4.160 | 4.280 | 4.070 | 4.200 | 4.200 | 28,677,097 |
| 2024-09-23 | 4.000 | 4.340 | 3.950 | 4.200 | 4.200 | 32,963,128 |
| 2024-09-20 | 3.810 | 4.180 | 3.760 | 4.180 | 4.180 | 17,595,282 |
| 2024-09-19 | 3.680 | 3.810 | 3.660 | 3.800 | 3.800 | 5,940,373 |
| 2024-09-18 | 3.700 | 3.710 | 3.580 | 3.660 | 3.660 | 5,485,425 |
| 2024-09-13 | 3.740 | 3.780 | 3.690 | 3.700 | 3.700 | 3,924,800 |
| 2024-09-12 | 3.750 | 3.790 | 3.730 | 3.740 | 3.740 | 3,192,400 |
| 2024-09-11 | 3.790 | 3.790 | 3.720 | 3.750 | 3.750 | 3,464,800 |
| 2024-09-10 | 3.840 | 3.850 | 3.750 | 3.810 | 3.810 | 4,013,800 |
| 2024-09-09 | 3.790 | 3.860 | 3.740 | 3.830 | 3.830 | 4,323,800 |
| 2024-09-06 | 3.800 | 3.850 | 3.780 | 3.790 | 3.790 | 5,371,500 |
| 2024-09-05 | 3.730 | 3.800 | 3.730 | 3.800 | 3.800 | 4,308,557 |
| 2024-09-04 | 3.750 | 3.780 | 3.720 | 3.730 | 3.730 | 3,824,773 |
| 2024-09-03 | 3.750 | 3.780 | 3.730 | 3.770 | 3.770 | 3,582,192 |
| 2024-09-02 | 3.800 | 3.830 | 3.740 | 3.740 | 3.740 | 4,397,200 |
| 2024-08-30 | 3.780 | 3.870 | 3.760 | 3.810 | 3.810 | 6,911,980 |
| 2024-08-29 | 3.760 | 3.790 | 3.680 | 3.780 | 3.780 | 3,905,646 |
| 2024-08-28 | 3.740 | 3.820 | 3.730 | 3.760 | 3.760 | 5,724,078 |
| 2024-08-27 | 3.800 | 3.830 | 3.710 | 3.730 | 3.730 | 5,953,428 |
| 2024-08-26 | 3.790 | 3.860 | 3.760 | 3.810 | 3.810 | 5,161,200 |
| 2024-08-23 | 3.880 | 3.880 | 3.770 | 3.790 | 3.790 | 6,480,113 |
| 2024-08-22 | 3.910 | 3.940 | 3.870 | 3.880 | 3.880 | 2,775,700 |
| 2024-08-21 | 3.960 | 3.980 | 3.900 | 3.920 | 3.920 | 2,976,880 |
| 2024-08-20 | 4.000 | 4.020 | 3.920 | 3.950 | 3.950 | 3,728,200 |
| 2024-08-19 | 4.020 | 4.040 | 3.990 | 4.000 | 4.000 | 3,859,634 |
| 2024-08-16 | 4.110 | 4.110 | 4.020 | 4.030 | 4.030 | 3,214,800 |
| 2024-08-15 | 4.070 | 4.120 | 4.040 | 4.090 | 4.090 | 3,825,600 |
| 2024-08-14 | 4.110 | 4.120 | 4.060 | 4.060 | 4.060 | 3,337,600 |
| 2024-08-13 | 4.140 | 4.150 | 4.050 | 4.100 | 4.100 | 4,200,600 |
| 2024-08-12 | 4.130 | 4.160 | 4.100 | 4.120 | 4.120 | 4,750,000 |
| 2024-08-09 | 4.220 | 4.220 | 4.130 | 4.130 | 4.130 | 6,753,749 |
| 2024-08-08 | 4.080 | 4.230 | 4.080 | 4.220 | 4.220 | 8,406,796 |
| 2024-08-07 | 4.150 | 4.150 | 4.070 | 4.120 | 4.120 | 5,183,633 |
| 2024-08-06 | 4.080 | 4.150 | 4.060 | 4.150 | 4.150 | 6,870,044 |
| 2024-08-05 | 4.010 | 4.150 | 3.970 | 4.050 | 4.050 | 8,229,138 |
| 2024-08-02 | 4.010 | 4.070 | 3.980 | 4.040 | 4.040 | 3,896,600 |
| 2024-08-01 | 4.080 | 4.120 | 4.010 | 4.020 | 4.020 | 5,640,971 |
| 2024-07-31 | 3.930 | 4.110 | 3.910 | 4.090 | 4.090 | 7,035,785 |
| 2024-07-30 | 3.860 | 3.940 | 3.850 | 3.930 | 3.930 | 3,982,100 |
| 2024-07-29 | 3.860 | 3.900 | 3.820 | 3.880 | 3.880 | 3,231,400 |
| 2024-07-26 | 3.810 | 3.870 | 3.810 | 3.860 | 3.860 | 3,569,300 |
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.