Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.010	11.070	9.950	10.870	10.870	29,399,500
2023-04-27	10.080	10.550	9.980	10.060	10.060	21,040,458
2023-04-26	9.950	10.900	9.410	10.280	10.280	22,070,306
2023-04-25	10.230	10.330	9.710	9.940	9.940	12,052,700
2023-04-24	9.930	10.780	9.820	10.340	10.340	13,033,652
2023-04-21	10.500	10.920	9.920	9.940	9.940	12,464,500
2023-04-20	10.210	10.720	10.150	10.570	10.570	11,755,034
2023-04-19	9.950	10.530	9.860	10.310	10.310	13,863,800
2023-04-18	10.200	10.230	9.810	9.970	9.970	9,977,400
2023-04-17	10.630	10.630	10.170	10.220	10.220	12,634,248
2023-04-14	10.990	11.080	10.440	10.620	10.620	13,789,552
2023-04-13	10.900	11.260	10.830	10.930	10.930	22,390,351
2023-04-12	10.710	11.010	10.560	10.940	10.940	18,914,700
2023-04-11	10.200	10.650	10.120	10.560	10.560	13,728,200
2023-04-10	10.470	10.600	10.180	10.240	10.240	10,709,548
2023-04-07	10.380	10.570	10.160	10.500	10.500	12,928,400
2023-04-06	10.610	10.610	10.290	10.300	10.300	11,833,000
2023-04-04	10.700	10.990	10.490	10.610	10.610	13,747,400
2023-04-03	10.580	10.890	10.490	10.870	10.870	13,918,100
2023-03-31	10.410	10.700	10.250	10.680	10.680	12,345,218
2023-03-30	10.700	10.800	10.370	10.410	10.410	15,617,948
2023-03-29	11.050	11.090	10.700	10.740	10.740	17,066,900
2023-03-28	11.140	11.280	10.900	11.170	11.170	18,382,970
2023-03-27	10.970	11.450	10.660	11.340	11.340	31,453,600
2023-03-24	11.000	11.250	10.830	11.180	11.180	31,267,120
2023-03-23	11.130	11.250	10.870	10.920	10.920	23,575,052
2023-03-22	11.130	11.590	10.850	11.450	11.450	35,966,668
2023-03-21	11.200	11.380	10.820	11.100	11.100	43,767,672
2023-03-20	10.260	11.090	10.250	11.090	11.090	32,964,108
2023-03-17	9.800	10.150	9.790	10.080	10.080	16,860,500
2023-03-16	9.830	9.950	9.670	9.730	9.730	9,764,952
2023-03-15	10.100	10.350	9.840	9.940	9.940	15,934,166
2023-03-14	9.920	10.180	9.870	10.050	10.050	19,073,500
2023-03-13	9.860	9.940	9.570	9.930	9.930	8,914,100
2023-03-10	9.990	10.100	9.860	9.860	9.860	8,097,600
2023-03-09	9.930	10.150	9.800	10.100	10.100	13,614,700
2023-03-08	9.660	10.000	9.600	9.980	9.980	11,938,000
2023-03-07	9.830	9.930	9.510	9.540	9.540	7,181,760
2023-03-06	10.030	10.050	9.780	9.800	9.800	7,114,600
2023-03-03	10.080	10.100	9.910	9.970	9.970	8,842,841
2023-03-02	9.880	10.170	9.800	10.100	10.100	19,765,609
2023-03-01	9.550	10.220	9.480	9.960	9.960	17,659,460
2023-02-28	9.410	9.560	9.360	9.510	9.510	6,353,037
2023-02-27	9.620	9.670	9.380	9.400	9.400	9,041,769
2023-02-24	9.490	9.570	9.420	9.510	9.510	5,093,566
2023-02-23	9.720	9.730	9.400	9.470	9.470	7,874,600
2023-02-22	9.490	9.770	9.460	9.650	9.650	10,484,490
2023-02-21	9.890	9.980	9.730	9.810	9.810	10,228,000
2023-02-20	9.720	10.030	9.560	9.910	9.910	12,431,766
2023-02-17	9.960	10.070	9.610	9.610	9.610	16,867,494
2023-02-16	10.300	10.500	9.820	9.950	9.950	24,865,400
2023-02-15	9.960	10.180	9.890	10.120	10.120	14,716,100
2023-02-14	10.050	10.150	9.880	9.960	9.960	13,870,174
2023-02-13	10.050	10.150	9.920	10.050	10.050	12,801,500
2023-02-10	10.010	10.250	10.000	10.050	10.050	16,593,700
2023-02-09	10.220	10.230	9.900	10.140	10.140	20,796,181
2023-02-08	10.280	10.450	10.040	10.130	10.130	22,357,229
2023-02-07	10.370	10.670	10.180	10.370	10.370	35,187,103
2023-02-06	10.520	10.990	10.300	10.310	10.310	52,232,588
2023-02-03	9.360	10.310	9.310	10.310	10.310	26,850,498

← NewerPage 15 of 21 · 1,217 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.