Inly Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.990	19.970	18.940	19.460	19.460	30,538,000
2026-10-19	18.980	20.120	18.500	19.200	19.200	37,269,171
2026-10-16	20.510	20.960	19.020	19.360	19.360	47,688,024
2026-10-15	21.000	23.150	20.280	20.440	20.440	63,812,287
2026-10-14	19.900	21.910	19.300	21.910	21.910	54,608,600
2026-10-13	19.480	21.950	18.510	19.920	19.920	46,331,795
2026-10-12	19.630	20.800	18.980	20.550	20.550	52,182,261
2026-10-09	18.700	19.800	17.820	19.620	19.620	33,669,400
2026-10-08	18.690	18.780	18.360	18.490	18.490	16,653,700
2026-09-30	19.100	19.330	18.680	18.780	18.780	30,775,550
2026-09-29	17.200	19.130	17.170	19.130	19.130	29,891,427
2026-09-28	18.470	18.480	17.310	17.390	17.390	19,229,500
2026-09-24	19.060	19.180	18.220	18.260	18.260	33,005,100
2026-09-23	19.800	20.860	19.120	19.120	19.120	60,374,629
2026-09-22	17.500	18.960	17.430	18.960	18.960	33,569,500
2026-09-21	17.450	17.480	17.100	17.240	17.240	10,147,200
2026-09-18	17.150	17.400	17.080	17.240	17.240	9,440,559
2026-09-17	16.780	17.380	16.700	17.190	17.190	10,576,400
2026-09-16	16.710	16.930	16.500	16.790	16.790	7,295,500
2026-09-15	17.420	17.440	16.800	16.840	16.840	8,844,806
2026-09-14	17.510	17.830	17.140	17.290	17.290	8,189,200
2026-09-11	17.500	17.890	17.060	17.660	17.660	12,127,700
2026-09-10	17.860	18.180	17.650	17.680	17.680	11,033,800
2026-09-09	18.570	18.660	17.960	18.070	18.070	19,897,000
2026-09-08	18.740	19.080	18.400	18.890	18.890	24,394,680
2026-09-07	18.650	18.750	18.110	18.600	18.600	30,088,059
2026-09-04	18.050	19.480	17.800	18.770	18.770	41,564,987
2026-09-03	18.230	18.640	17.660	17.710	17.710	16,601,100
2026-09-02	18.210	18.690	18.010	18.140	18.140	22,345,629
2026-09-01	17.950	18.980	17.930	18.790	18.790	37,127,400
2026-08-31	16.680	18.210	16.600	17.930	17.930	30,297,100
2026-08-28	17.000	17.110	16.700	16.900	16.900	17,829,393
2026-08-27	16.720	16.850	16.630	16.810	16.810	7,118,200
2026-08-26	16.780	16.890	16.550	16.760	16.760	5,562,200
2026-08-25	16.470	16.950	16.290	16.880	16.880	7,842,600
2026-08-24	17.050	17.110	16.340	16.560	16.560	7,357,700
2026-08-21	17.000	17.050	16.540	16.970	16.970	7,770,423
2026-08-20	17.260	17.380	16.900	17.150	17.150	9,905,200
2026-08-19	17.550	17.640	16.970	16.970	16.970	13,783,300
2026-08-18	18.130	18.340	17.680	17.880	17.880	15,628,336
2026-08-17	18.170	18.780	17.910	18.340	18.340	25,003,756
2026-08-14	18.570	19.180	17.840	18.530	18.530	44,158,990
2026-08-13	18.880	20.720	18.840	19.820	19.820	56,978,559
2026-08-12	18.220	19.750	17.900	18.840	18.840	45,916,726
2026-08-11	18.250	18.560	17.810	17.950	17.950	11,868,602
2026-08-10	18.190	18.200	17.550	18.140	18.140	12,865,000
2026-08-07	17.860	18.180	17.440	18.070	18.070	20,520,299
2026-08-06	17.800	18.650	17.700	18.070	18.070	23,912,913
2026-08-05	18.100	18.590	17.840	18.300	18.300	31,085,476
2026-08-04	17.800	19.000	17.460	18.830	18.830	38,283,402
2026-08-03	17.400	18.000	17.200	17.810	17.810	37,459,235
2026-07-31	15.480	17.070	15.400	17.070	17.070	20,579,904
2026-07-30	15.630	16.650	15.470	15.520	15.520	13,895,071
2026-07-29	15.490	15.860	15.210	15.750	15.750	9,529,500
2026-07-28	15.140	15.920	15.140	15.590	15.590	9,759,100
2026-07-27	14.600	15.330	14.460	15.310	15.310	8,814,300
2026-07-24	14.980	15.000	14.540	14.620	14.620	6,326,800
2026-07-23	14.710	15.200	14.630	15.190	15.190	7,020,399
2026-07-22	14.970	15.250	14.780	14.890	14.890	7,669,900
2026-07-21	14.980	15.240	14.070	15.220	15.220	12,864,799

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.