Inzone Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.740 | 4.810 | 4.680 | 4.770 | 4.770 | 4,987,689 |
| 2026-10-19 | 4.810 | 4.860 | 4.690 | 4.740 | 4.740 | 6,934,800 |
| 2026-10-16 | 4.870 | 4.940 | 4.790 | 4.840 | 4.840 | 6,540,500 |
| 2026-10-15 | 4.900 | 4.930 | 4.800 | 4.840 | 4.840 | 9,015,000 |
| 2026-10-14 | 5.000 | 5.090 | 4.920 | 4.940 | 4.940 | 7,276,801 |
| 2026-10-13 | 4.900 | 5.050 | 4.830 | 5.030 | 5.030 | 10,704,717 |
| 2026-10-12 | 5.050 | 5.120 | 4.900 | 4.920 | 4.920 | 8,842,000 |
| 2026-10-09 | 4.900 | 5.050 | 4.850 | 5.050 | 5.050 | 10,811,002 |
| 2026-10-08 | 4.940 | 5.000 | 4.880 | 4.900 | 4.900 | 5,721,711 |
| 2026-09-30 | 4.950 | 4.990 | 4.890 | 4.950 | 4.950 | 6,164,700 |
| 2026-09-29 | 4.850 | 4.970 | 4.810 | 4.940 | 4.940 | 6,726,200 |
| 2026-09-28 | 4.910 | 4.940 | 4.840 | 4.880 | 4.880 | 6,006,817 |
| 2026-09-24 | 4.930 | 4.950 | 4.860 | 4.880 | 4.880 | 5,805,400 |
| 2026-09-23 | 5.000 | 5.020 | 4.890 | 4.910 | 4.910 | 6,695,200 |
| 2026-09-22 | 5.080 | 5.110 | 4.950 | 5.000 | 5.000 | 9,503,993 |
| 2026-09-21 | 4.960 | 5.080 | 4.950 | 5.060 | 5.060 | 7,088,876 |
Page 1 of 1 · 16 trading days
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.