Inly Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.810 | 15.070 | 14.690 | 14.870 | 14.870 | 13,484,000 |
| 2024-04-24 | 14.640 | 15.150 | 14.290 | 14.960 | 14.960 | 17,158,506 |
| 2024-04-23 | 14.320 | 15.000 | 14.320 | 14.590 | 14.590 | 17,053,193 |
| 2024-04-22 | 14.440 | 14.540 | 13.810 | 14.160 | 14.160 | 11,601,726 |
| 2024-04-19 | 14.820 | 15.090 | 14.450 | 14.640 | 14.640 | 14,034,000 |
| 2024-04-18 | 14.680 | 15.110 | 14.210 | 14.820 | 14.820 | 25,358,584 |
| 2024-04-17 | 13.470 | 14.390 | 13.470 | 14.390 | 14.390 | 14,934,384 |
| 2024-04-16 | 14.500 | 14.530 | 13.080 | 13.080 | 13.080 | 18,132,984 |
| 2024-04-15 | 15.230 | 15.360 | 14.270 | 14.530 | 14.530 | 18,164,740 |
| 2024-04-12 | 15.820 | 16.050 | 15.400 | 15.480 | 15.480 | 17,638,300 |
| 2024-04-11 | 14.950 | 16.450 | 14.950 | 16.130 | 16.130 | 28,900,055 |
| 2024-04-10 | 15.860 | 15.860 | 14.950 | 15.130 | 15.130 | 18,508,199 |
| 2024-04-09 | 15.970 | 16.120 | 15.650 | 15.930 | 15.930 | 14,357,100 |
| 2024-04-08 | 16.440 | 16.450 | 15.750 | 15.890 | 15.890 | 18,211,500 |
| 2024-04-03 | 17.300 | 17.480 | 16.350 | 16.450 | 16.450 | 23,704,872 |
| 2024-04-02 | 19.150 | 19.300 | 17.460 | 17.670 | 17.670 | 35,312,051 |
| 2024-04-01 | 19.220 | 19.810 | 19.150 | 19.400 | 19.400 | 20,204,500 |
| 2024-03-29 | 19.850 | 20.190 | 19.210 | 19.440 | 19.440 | 15,304,139 |
| 2024-03-28 | 18.890 | 20.250 | 18.600 | 20.190 | 20.190 | 35,022,883 |
| 2024-03-27 | 18.980 | 20.870 | 18.980 | 19.530 | 19.530 | 37,623,704 |
| 2024-03-26 | 19.500 | 19.830 | 18.580 | 18.980 | 18.980 | 28,086,857 |
| 2024-03-25 | 20.880 | 20.940 | 19.400 | 19.880 | 19.880 | 45,533,883 |
| 2024-03-22 | 19.950 | 21.960 | 19.950 | 21.550 | 21.550 | 59,950,541 |
| 2024-03-21 | 21.400 | 22.460 | 20.260 | 20.330 | 20.330 | 76,537,868 |
| 2024-03-20 | 18.470 | 20.700 | 18.430 | 20.700 | 20.700 | 65,854,529 |
| 2024-03-19 | 19.530 | 20.390 | 18.800 | 18.820 | 18.820 | 62,529,557 |
| 2024-03-18 | 18.080 | 19.560 | 18.010 | 19.560 | 19.560 | 67,516,535 |
| 2024-03-15 | 17.510 | 17.970 | 17.220 | 17.780 | 17.780 | 22,112,002 |
| 2024-03-14 | 18.120 | 18.120 | 17.300 | 17.640 | 17.640 | 30,927,500 |
| 2024-03-13 | 17.190 | 18.690 | 17.070 | 18.160 | 18.160 | 47,013,288 |
| 2024-03-12 | 17.240 | 17.440 | 16.810 | 17.050 | 17.050 | 17,194,112 |
| 2024-03-11 | 16.670 | 17.170 | 16.490 | 17.040 | 17.040 | 19,607,032 |
| 2024-03-08 | 16.600 | 17.220 | 16.170 | 16.900 | 16.900 | 22,540,701 |
| 2024-03-07 | 17.600 | 17.780 | 16.110 | 16.440 | 16.440 | 29,507,512 |
| 2024-03-06 | 17.810 | 18.430 | 17.510 | 17.680 | 17.680 | 26,626,000 |
| 2024-03-05 | 18.000 | 19.250 | 17.810 | 18.160 | 18.160 | 47,342,783 |
| 2024-03-04 | 17.600 | 19.320 | 16.620 | 18.620 | 18.620 | 53,797,417 |
| 2024-03-01 | 17.550 | 17.970 | 17.010 | 17.560 | 17.560 | 34,457,089 |
| 2024-02-29 | 16.770 | 18.000 | 16.660 | 17.790 | 17.790 | 40,020,816 |
| 2024-02-28 | 18.000 | 19.100 | 16.920 | 17.270 | 17.270 | 57,922,350 |
| 2024-02-27 | 17.600 | 19.320 | 17.110 | 18.330 | 18.330 | 63,439,015 |
| 2024-02-26 | 15.600 | 17.600 | 15.230 | 17.600 | 17.600 | 46,894,317 |
| 2024-02-23 | 15.100 | 16.520 | 14.810 | 16.000 | 16.000 | 51,953,227 |
| 2024-02-22 | 13.920 | 15.250 | 13.920 | 15.160 | 15.160 | 44,453,230 |
| 2024-02-21 | 14.940 | 15.250 | 14.310 | 14.400 | 14.400 | 54,280,675 |
| 2024-02-20 | 14.360 | 14.360 | 14.360 | 14.360 | 14.360 | 2,525,600 |
| 2024-02-19 | 12.450 | 13.050 | 12.200 | 13.050 | 13.050 | 15,943,881 |
| 2024-02-08 | 11.130 | 11.890 | 10.250 | 11.860 | 11.860 | 30,185,200 |
| 2024-02-07 | 12.180 | 12.260 | 10.900 | 11.300 | 11.300 | 29,080,520 |
| 2024-02-06 | 11.950 | 12.710 | 11.690 | 12.080 | 12.080 | 24,048,748 |
| 2024-02-05 | 14.300 | 14.390 | 12.990 | 12.990 | 12.990 | 14,910,400 |
| 2024-02-02 | 15.120 | 15.540 | 13.980 | 14.430 | 14.430 | 17,032,600 |
| 2024-02-01 | 15.400 | 15.490 | 14.750 | 15.020 | 15.020 | 17,337,300 |
| 2024-01-31 | 15.750 | 16.500 | 15.300 | 15.330 | 15.330 | 19,709,900 |
| 2024-01-30 | 15.950 | 16.360 | 15.550 | 15.750 | 15.750 | 12,380,600 |
| 2024-01-29 | 16.890 | 17.290 | 15.970 | 16.070 | 16.070 | 17,117,700 |
| 2024-01-26 | 17.640 | 17.770 | 17.080 | 17.150 | 17.150 | 20,220,410 |
| 2024-01-25 | 16.840 | 17.500 | 16.590 | 17.470 | 17.470 | 22,796,200 |
| 2024-01-24 | 16.750 | 16.810 | 16.220 | 16.710 | 16.710 | 13,928,173 |
| 2024-01-23 | 16.720 | 16.950 | 16.250 | 16.680 | 16.680 | 18,084,200 |
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.