Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.210	9.580	9.140	9.500	9.500	5,841,600
2023-10-27	9.160	9.260	8.980	9.220	9.220	2,920,000
2023-10-26	9.090	9.180	9.000	9.140	9.140	2,712,500
2023-10-25	9.180	9.220	9.010	9.160	9.160	2,583,600
2023-10-24	8.750	9.150	8.730	9.070	9.070	3,673,200
2023-10-23	8.910	8.960	8.680	8.760	8.760	3,510,600
2023-10-20	9.100	9.200	8.890	8.920	8.920	3,199,800
2023-10-19	8.930	9.300	8.930	9.060	9.060	3,871,500
2023-10-18	9.250	9.250	8.930	8.950	8.950	4,014,363
2023-10-17	9.240	9.380	9.180	9.250	9.250	2,645,800
2023-10-16	9.380	9.430	9.220	9.340	9.340	3,820,000
2023-10-13	9.460	9.500	9.380	9.400	9.400	2,220,900
2023-10-12	9.660	9.720	9.460	9.480	9.480	3,481,100
2023-10-11	9.550	9.720	9.410	9.660	9.660	3,349,200
2023-10-10	9.430	9.590	9.410	9.530	9.530	2,753,900
2023-10-09	9.660	9.680	9.410	9.430	9.430	4,168,700
2023-09-28	9.610	9.710	9.560	9.690	9.690	3,775,633
2023-09-27	9.440	9.650	9.330	9.530	9.530	3,999,700
2023-09-26	9.030	9.470	9.030	9.440	9.440	4,904,000
2023-09-25	9.470	9.540	9.250	9.320	9.320	4,238,201
2023-09-22	9.160	9.450	9.090	9.440	9.440	6,243,400
2023-09-21	9.240	9.320	9.140	9.160	9.160	3,290,800
2023-09-20	9.250	9.400	9.200	9.240	9.240	3,837,000
2023-09-19	9.320	9.360	9.160	9.250	9.250	3,920,900
2023-09-18	9.100	9.370	9.050	9.330	9.330	4,149,729
2023-09-15	9.160	9.250	9.140	9.170	9.170	2,763,504
2023-09-14	9.310	9.310	9.090	9.160	9.160	4,646,004
2023-09-13	9.520	9.590	9.240	9.320	9.320	7,749,900
2023-09-12	9.900	9.900	9.600	9.610	9.610	6,276,200
2023-09-11	9.860	9.980	9.760	9.900	9.900	4,687,600
2023-09-08	9.900	9.980	9.690	9.810	9.810	5,903,400
2023-09-07	9.970	10.140	9.950	9.960	9.960	4,128,500
2023-09-06	10.020	10.090	9.930	10.040	10.040	3,794,100
2023-09-05	10.160	10.190	10.050	10.070	10.070	4,237,900
2023-09-04	10.100	10.210	10.020	10.200	10.200	4,888,660
2023-09-01	10.120	10.210	10.020	10.090	10.090	4,690,000
2023-08-31	10.250	10.270	10.090	10.130	10.130	6,686,800
2023-08-30	10.210	10.350	10.110	10.300	10.300	11,648,500
2023-08-29	9.670	10.220	9.620	10.200	10.200	17,337,800
2023-08-28	9.990	9.990	9.500	9.520	9.520	6,387,004
2023-08-25	10.000	10.010	9.430	9.470	9.470	9,705,100
2023-08-24	9.670	10.100	9.670	9.950	9.950	10,081,200
2023-08-23	9.770	9.840	9.640	9.670	9.670	4,911,500
2023-08-22	9.540	9.810	9.540	9.790	9.790	7,906,500
2023-08-21	9.700	9.870	9.540	9.540	9.540	8,757,000
2023-08-18	9.770	10.200	9.600	9.600	9.600	14,530,600
2023-08-17	9.390	9.650	9.360	9.630	9.630	4,767,600
2023-08-16	9.700	9.710	9.360	9.460	9.460	5,546,800
2023-08-15	10.000	10.010	9.650	9.670	9.670	6,117,000
2023-08-14	9.800	9.960	9.680	9.950	9.950	6,257,501
2023-08-11	10.170	10.170	9.800	9.810	9.810	6,273,200
2023-08-10	10.000	10.240	9.970	10.100	10.100	4,824,500
2023-08-09	10.300	10.340	9.960	9.980	9.980	8,325,600
2023-08-08	10.150	10.470	10.140	10.400	10.400	8,476,700
2023-08-07	9.980	10.270	9.960	10.200	10.200	9,079,600
2023-08-04	9.710	10.060	9.710	9.980	9.980	8,010,300
2023-08-03	9.830	9.890	9.720	9.750	9.750	4,605,000
2023-08-02	9.940	9.940	9.760	9.860	9.860	5,144,500
2023-08-01	10.100	10.150	9.920	9.940	9.940	5,734,500
2023-07-31	9.850	10.200	9.780	10.110	10.110	7,301,900

← NewerPage 13 of 21 · 1,212 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.