Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.720	16.950	16.250	16.680	16.680	18,084,200
2024-01-22	17.800	18.170	16.380	16.640	16.640	29,619,640
2024-01-19	18.060	18.990	17.810	17.810	17.810	38,207,046
2024-01-18	17.430	18.190	17.380	17.990	17.990	21,238,882
2024-01-17	18.030	18.900	17.860	17.860	17.860	27,177,652
2024-01-16	17.900	18.690	17.750	18.310	18.310	29,208,400
2024-01-15	17.760	18.210	17.350	17.960	17.960	16,175,000
2024-01-12	18.300	18.470	17.510	17.590	17.590	17,063,347
2024-01-11	17.660	18.280	17.530	18.210	18.210	18,747,600
2024-01-10	18.850	18.850	17.970	18.000	18.000	23,913,186
2024-01-09	19.200	19.440	18.480	18.920	18.920	25,079,101
2024-01-08	18.990	19.770	18.720	19.200	19.200	26,567,533
2024-01-05	19.450	19.900	18.770	18.990	18.990	28,876,201
2024-01-04	19.740	19.820	18.940	19.500	19.500	23,022,420
2024-01-03	19.900	20.440	19.400	19.740	19.740	27,559,000
2024-01-02	20.500	20.950	19.900	19.970	19.970	30,063,000
2023-12-29	20.490	20.980	20.130	20.680	20.680	36,272,701
2023-12-28	21.000	21.600	20.040	20.340	20.340	51,252,997
2023-12-27	23.230	23.400	21.690	21.690	21.690	46,515,916
2023-12-26	22.750	24.410	22.270	24.100	24.100	67,247,148
2023-12-25	23.900	24.930	21.580	22.670	22.670	51,312,936
2023-12-22	24.260	25.920	22.080	23.660	23.660	68,271,909
2023-12-21	23.100	25.040	23.100	24.260	24.260	63,012,390
2023-12-20	27.530	28.270	25.600	25.600	25.600	56,892,504
2023-12-19	26.540	29.160	26.450	28.440	28.440	69,140,593
2023-12-18	27.660	28.400	25.560	27.270	27.270	75,045,442
2023-12-15	25.130	26.870	23.100	26.870	26.870	75,429,445
2023-12-14	22.990	24.430	22.950	24.430	24.430	24,001,989
2023-12-13	19.600	22.210	19.250	22.210	22.210	47,339,666
2023-12-12	20.500	21.200	19.390	20.190	20.190	80,399,902
2023-12-11	19.000	20.900	19.000	20.080	20.080	93,412,282
2023-12-08	16.500	19.000	15.580	19.000	19.000	86,818,530
2023-12-07	14.850	17.270	14.820	17.270	17.270	79,029,793
2023-12-06	15.460	17.580	15.460	15.700	15.700	76,983,116
2023-12-05	18.950	19.500	16.900	17.180	17.180	94,796,659
2023-12-04	18.080	18.140	16.880	18.140	18.140	55,193,325
2023-12-01	15.000	16.490	15.000	16.490	16.490	56,068,522
2023-11-30	14.060	15.280	13.980	14.990	14.990	65,023,383
2023-11-29	14.200	14.650	13.900	14.370	14.370	57,906,035
2023-11-28	14.500	14.880	14.200	14.200	14.200	49,429,292
2023-11-27	15.780	16.120	15.780	15.780	15.780	43,320,794
2023-11-24	19.850	21.430	17.530	17.530	17.530	89,724,620
2023-11-23	19.480	19.480	18.660	19.480	19.480	82,768,074
2023-11-22	17.710	17.710	17.710	17.710	17.710	2,127,500
2023-11-21	15.930	16.100	15.470	16.100	16.100	14,389,740
2023-11-20	13.350	14.640	13.170	14.640	14.640	27,435,204
2023-11-17	13.200	13.310	12.020	13.310	13.310	57,976,829
2023-11-16	10.780	12.100	10.780	12.100	12.100	37,305,100
2023-11-15	11.360	11.360	10.970	11.000	11.000	21,385,700
2023-11-14	11.120	11.630	11.120	11.310	11.310	27,765,698
2023-11-13	11.610	11.850	11.160	11.420	11.420	38,564,000
2023-11-10	11.100	11.690	11.070	11.360	11.360	32,808,367
2023-11-09	11.480	12.190	11.130	11.350	11.350	43,690,398
2023-11-08	10.870	11.850	10.750	11.530	11.530	57,814,409
2023-11-07	11.120	12.000	10.980	11.180	11.180	62,190,669
2023-11-06	10.360	11.090	10.080	10.910	10.910	41,167,033
2023-11-03	9.800	10.440	9.650	10.080	10.080	14,008,885
2023-11-02	9.690	9.980	9.610	9.830	9.830	7,420,800
2023-11-01	9.500	9.780	9.500	9.670	9.670	4,514,185
2023-10-31	9.400	9.730	9.400	9.580	9.580	5,282,800

← NewerPage 12 of 21 · 1,213 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.