Inly Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11.690 | 11.840 | 11.470 | 11.500 | 11.500 | 6,575,900 |
| 2024-07-23 | 12.150 | 12.230 | 11.740 | 11.750 | 11.750 | 7,895,700 |
| 2024-07-22 | 12.000 | 12.180 | 11.840 | 12.110 | 12.110 | 8,489,200 |
| 2024-07-19 | 12.020 | 12.800 | 11.940 | 12.160 | 12.160 | 14,643,200 |
| 2024-07-18 | 11.850 | 11.890 | 11.450 | 11.820 | 11.820 | 10,111,800 |
| 2024-07-17 | 12.000 | 12.420 | 11.940 | 12.010 | 12.010 | 11,643,801 |
| 2024-07-16 | 12.070 | 12.160 | 11.930 | 12.060 | 12.060 | 5,743,600 |
| 2024-07-15 | 12.120 | 12.380 | 12.010 | 12.150 | 12.150 | 5,885,500 |
| 2024-07-12 | 12.480 | 12.520 | 12.210 | 12.220 | 12.220 | 6,809,800 |
| 2024-07-11 | 12.260 | 12.400 | 12.140 | 12.390 | 12.390 | 9,545,600 |
| 2024-07-10 | 12.150 | 12.350 | 11.960 | 12.060 | 12.060 | 7,248,300 |
| 2024-07-09 | 11.940 | 12.270 | 11.670 | 12.230 | 12.230 | 9,764,801 |
| 2024-07-08 | 12.380 | 12.410 | 11.930 | 12.020 | 12.020 | 7,362,701 |
| 2024-07-05 | 12.070 | 12.070 | 12.070 | 12.070 | 12.070 | 0 |
| 2024-07-04 | 12.400 | 12.510 | 12.050 | 12.070 | 12.070 | 8,732,475 |
| 2024-07-03 | 12.740 | 12.780 | 12.450 | 12.480 | 12.480 | 7,814,475 |
| 2024-07-02 | 12.880 | 13.100 | 12.720 | 12.760 | 12.760 | 10,871,400 |
| 2024-07-01 | 12.610 | 12.930 | 12.410 | 12.830 | 12.830 | 11,865,400 |
| 2024-06-28 | 12.960 | 13.080 | 12.610 | 12.720 | 12.720 | 17,638,500 |
| 2024-06-27 | 13.120 | 13.730 | 12.840 | 12.900 | 12.900 | 28,218,000 |
| 2024-06-26 | 12.000 | 13.070 | 11.810 | 13.070 | 13.070 | 22,083,900 |
| 2024-06-25 | 11.790 | 11.990 | 11.720 | 11.880 | 11.880 | 6,043,300 |
| 2024-06-24 | 12.280 | 12.300 | 11.780 | 11.790 | 11.790 | 9,581,917 |
| 2024-06-21 | 12.250 | 12.470 | 12.080 | 12.390 | 12.390 | 6,880,900 |
| 2024-06-20 | 12.930 | 13.050 | 12.370 | 12.380 | 12.380 | 10,909,800 |
| 2024-06-19 | 13.160 | 13.290 | 12.920 | 12.930 | 12.930 | 9,136,700 |
| 2024-06-18 | 13.150 | 13.340 | 13.070 | 13.160 | 13.160 | 8,830,400 |
| 2024-06-17 | 13.150 | 13.300 | 13.060 | 13.120 | 13.120 | 7,505,000 |
| 2024-06-14 | 13.350 | 13.550 | 13.200 | 13.350 | 13.350 | 8,894,200 |
| 2024-06-13 | 13.810 | 13.860 | 13.370 | 13.430 | 13.430 | 14,281,000 |
| 2024-06-12 | 13.000 | 13.850 | 12.900 | 13.820 | 13.820 | 20,944,400 |
| 2024-06-11 | 13.350 | 13.450 | 12.590 | 13.050 | 13.050 | 12,013,200 |
| 2024-06-07 | 13.180 | 13.650 | 12.930 | 13.140 | 13.140 | 17,786,920 |
| 2024-06-06 | 13.110 | 13.880 | 12.890 | 12.940 | 12.940 | 26,078,700 |
| 2024-06-05 | 14.090 | 14.590 | 14.090 | 14.090 | 14.090 | 19,514,700 |
| 2024-06-04 | 15.590 | 16.100 | 15.230 | 15.650 | 15.650 | 26,987,633 |
| 2024-06-03 | 15.050 | 17.000 | 15.000 | 15.910 | 15.910 | 39,937,733 |
| 2024-05-31 | 15.360 | 15.650 | 14.860 | 15.500 | 15.500 | 38,877,733 |
| 2024-05-30 | 13.800 | 15.100 | 13.800 | 15.100 | 15.100 | 19,061,600 |
| 2024-05-29 | 13.600 | 13.890 | 13.600 | 13.730 | 13.730 | 4,607,800 |
| 2024-05-28 | 13.950 | 14.000 | 13.730 | 13.740 | 13.740 | 5,116,400 |
| 2024-05-27 | 14.000 | 14.130 | 13.700 | 14.080 | 14.080 | 5,798,500 |
| 2024-05-24 | 14.210 | 14.270 | 13.910 | 13.940 | 13.940 | 6,279,700 |
| 2024-05-23 | 14.700 | 14.730 | 14.150 | 14.200 | 14.200 | 9,232,700 |
| 2024-05-22 | 14.440 | 14.780 | 14.330 | 14.740 | 14.740 | 8,668,900 |
| 2024-05-21 | 14.590 | 14.870 | 14.410 | 14.560 | 14.560 | 8,656,300 |
| 2024-05-20 | 14.700 | 14.870 | 14.470 | 14.620 | 14.620 | 8,230,100 |
| 2024-05-17 | 14.780 | 14.870 | 14.410 | 14.690 | 14.690 | 9,313,500 |
| 2024-05-16 | 14.510 | 15.050 | 14.510 | 14.780 | 14.780 | 11,526,300 |
| 2024-05-15 | 14.560 | 14.870 | 14.460 | 14.510 | 14.510 | 7,966,300 |
| 2024-05-14 | 14.540 | 14.860 | 14.400 | 14.700 | 14.700 | 9,776,800 |
| 2024-05-13 | 14.700 | 14.720 | 14.180 | 14.310 | 14.310 | 9,064,100 |
| 2024-05-10 | 15.220 | 15.270 | 14.630 | 14.740 | 14.740 | 12,198,100 |
| 2024-05-09 | 15.200 | 15.330 | 15.080 | 15.140 | 15.140 | 10,291,300 |
| 2024-05-08 | 15.850 | 15.850 | 15.100 | 15.120 | 15.120 | 17,524,194 |
| 2024-05-07 | 16.040 | 16.430 | 15.840 | 15.920 | 15.920 | 19,062,495 |
| 2024-05-06 | 16.050 | 16.240 | 15.690 | 15.820 | 15.820 | 15,293,228 |
| 2024-04-30 | 16.030 | 16.180 | 15.610 | 15.880 | 15.880 | 17,930,533 |
| 2024-04-29 | 15.510 | 16.080 | 15.510 | 15.800 | 15.800 | 20,916,100 |
| 2024-04-26 | 14.780 | 15.600 | 14.720 | 15.360 | 15.360 | 19,459,700 |
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.