Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.830	9.930	9.650	9.870	9.870	7,939,400
2023-07-27	10.140	10.210	9.970	9.980	9.980	7,021,800
2023-07-26	10.500	10.500	10.120	10.160	10.160	9,396,200
2023-07-25	10.250	10.550	10.230	10.500	10.500	8,609,300
2023-07-24	10.220	10.340	10.110	10.200	10.200	4,490,200
2023-07-21	10.240	10.390	10.150	10.270	10.270	5,940,900
2023-07-20	10.450	10.590	10.330	10.380	10.380	7,405,100
2023-07-19	10.350	10.550	10.310	10.500	10.500	6,547,000
2023-07-18	10.480	10.510	10.200	10.400	10.400	7,155,300
2023-07-17	10.690	10.690	10.380	10.420	10.420	9,273,100
2023-07-14	10.730	10.950	10.680	10.690	10.690	17,254,504
2023-07-13	10.110	10.810	10.060	10.690	10.690	18,683,400
2023-07-12	10.300	10.440	10.090	10.110	10.110	8,172,500
2023-07-11	10.450	10.500	10.140	10.380	10.380	9,557,244
2023-07-10	10.260	10.470	10.220	10.410	10.410	10,317,662
2023-07-07	10.200	10.300	9.950	10.220	10.220	8,278,200
2023-07-06	10.250	10.430	10.200	10.280	10.280	7,217,600
2023-07-05	10.320	10.430	10.210	10.230	10.230	8,728,600
2023-07-04	10.230	10.410	10.230	10.380	10.380	8,385,200
2023-07-03	10.490	10.540	10.140	10.320	10.320	9,406,600
2023-06-30	10.550	10.590	10.350	10.460	10.460	7,857,900
2023-06-29	10.720	10.740	10.410	10.570	10.570	7,698,900
2023-06-28	11.060	11.060	10.270	10.550	10.550	11,638,425
2023-06-27	10.790	11.080	10.700	10.900	10.900	12,893,500
2023-06-26	11.510	11.700	10.680	10.770	10.770	15,518,421
2023-06-21	11.970	12.060	11.470	11.510	11.510	15,933,000
2023-06-20	12.100	12.440	11.910	12.020	12.020	15,563,200
2023-06-19	12.210	12.350	11.880	12.010	12.010	17,745,600
2023-06-16	12.120	12.660	11.800	12.190	12.190	20,031,200
2023-06-15	12.080	12.730	12.040	12.330	12.330	20,444,000
2023-06-14	11.980	12.380	11.850	12.130	12.130	17,632,800
2023-06-13	11.580	12.150	11.500	11.980	11.980	17,560,600
2023-06-12	11.680	11.900	11.560	11.670	11.670	16,180,436
2023-06-09	11.400	11.760	11.330	11.570	11.570	19,047,144
2023-06-08	11.500	11.770	11.320	11.460	11.460	21,517,188
2023-06-07	11.230	11.770	11.080	11.630	11.630	26,448,075
2023-06-06	11.180	11.680	11.150	11.340	11.340	26,120,800
2023-06-05	10.920	11.320	10.830	11.290	11.290	21,459,700
2023-06-02	11.030	11.170	10.880	10.930	10.930	20,728,898
2023-06-01	10.400	11.330	10.350	11.040	11.040	29,587,298
2023-05-31	10.250	10.800	10.230	10.560	10.560	19,734,497
2023-05-30	9.930	10.370	9.790	10.350	10.350	15,651,482
2023-05-29	10.040	10.240	10.010	10.080	10.080	11,776,998
2023-05-26	9.930	10.150	9.750	10.050	10.050	10,481,499
2023-05-25	10.080	10.190	9.680	9.880	9.880	13,670,051
2023-05-24	9.980	10.250	9.820	10.170	10.170	15,187,300
2023-05-23	10.170	10.240	9.980	9.990	9.990	12,684,300
2023-05-22	10.260	10.450	10.080	10.250	10.250	14,585,045
2023-05-19	10.700	10.840	10.360	10.360	10.360	17,142,600
2023-05-18	10.520	10.740	10.290	10.700	10.700	21,796,645
2023-05-17	10.280	10.700	10.280	10.540	10.540	22,954,494
2023-05-16	11.480	11.500	10.620	10.620	10.620	38,845,738
2023-05-15	12.430	12.750	11.600	11.800	11.800	43,313,360
2023-05-12	13.430	13.780	12.860	12.860	12.860	62,551,835
2023-05-11	14.290	14.290	14.050	14.290	14.290	26,908,979
2023-05-10	11.510	12.990	11.510	12.990	12.990	53,268,489
2023-05-09	13.300	13.700	11.740	11.810	11.810	52,542,400
2023-05-08	12.500	13.040	12.310	13.040	13.040	16,760,894
2023-05-05	11.380	11.930	10.990	11.850	11.850	39,818,520
2023-05-04	11.010	11.590	10.800	11.380	11.380	33,457,076

← NewerPage 14 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.