Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.310	9.650	9.240	9.370	9.370	13,161,002
2023-02-01	9.050	9.300	8.990	9.260	9.260	9,887,648
2023-01-31	9.120	9.140	8.810	9.050	9.050	11,896,644
2023-01-30	9.200	9.340	9.130	9.290	9.290	9,645,800
2023-01-20	9.080	9.160	9.030	9.090	9.090	5,827,293
2023-01-19	9.300	9.300	9.040	9.040	9.040	13,059,249
2023-01-18	9.420	9.560	9.380	9.430	9.430	9,049,400
2023-01-17	9.620	9.680	9.400	9.420	9.420	11,773,620
2023-01-16	9.700	9.780	9.400	9.620	9.620	18,229,822
2023-01-13	9.900	10.090	9.670	9.830	9.830	27,488,112
2023-01-12	9.720	10.560	9.510	10.140	10.140	38,120,571
2023-01-11	9.490	10.230	9.380	9.600	9.600	19,776,224
2023-01-10	9.310	9.850	9.130	9.680	9.680	17,433,877
2023-01-09	9.400	9.430	9.250	9.310	9.310	7,762,182
2023-01-06	9.520	9.580	9.340	9.340	9.340	11,571,111
2023-01-05	9.750	9.790	9.500	9.540	9.540	18,387,952
2023-01-04	9.580	9.920	9.450	9.910	9.910	23,357,852
2023-01-03	9.190	9.590	9.130	9.550	9.550	17,814,600
2022-12-30	8.890	9.410	8.870	9.280	9.280	16,922,600
2022-12-29	8.880	9.600	8.840	8.930	8.930	11,223,200
2022-12-28	9.100	9.180	8.680	8.890	8.890	8,757,230
2022-12-27	9.200	9.240	8.970	9.120	9.120	7,956,700
2022-12-26	8.930	9.320	8.930	9.190	9.190	16,253,850
2022-12-23	8.510	9.370	8.440	9.060	9.060	21,212,400
2022-12-22	8.740	8.850	8.400	8.520	8.520	5,394,100
2022-12-21	8.440	8.740	8.370	8.630	8.630	5,398,500
2022-12-20	8.820	8.880	8.440	8.440	8.440	6,474,200
2022-12-19	9.070	9.130	8.730	8.800	8.800	4,980,047
2022-12-16	9.200	9.320	8.990	9.050	9.050	5,786,900
2022-12-15	9.120	9.400	9.060	9.250	9.250	8,509,516
2022-12-14	8.800	9.320	8.700	9.120	9.120	10,821,622
2022-12-13	8.690	8.980	8.620	8.880	8.880	5,176,500
2022-12-12	8.870	8.880	8.630	8.710	8.710	4,179,122
2022-12-09	9.100	9.130	8.760	8.800	8.800	5,889,230
2022-12-08	9.120	9.230	8.810	9.070	9.070	5,808,520
2022-12-07	8.930	9.170	8.820	9.040	9.040	5,409,100
2022-12-06	9.250	9.250	8.910	8.940	8.940	6,529,848
2022-12-05	9.120	9.430	9.120	9.210	9.210	8,584,760
2022-12-02	8.820	9.250	8.800	9.100	9.100	9,306,596
2022-12-01	8.770	8.960	8.750	8.840	8.840	4,527,377
2022-11-30	8.910	8.950	8.680	8.720	8.720	5,090,452
2022-11-29	8.840	8.970	8.800	8.890	8.890	4,700,263
2022-11-28	8.550	8.800	8.480	8.770	8.770	5,807,205
2022-11-25	8.880	8.920	8.690	8.690	8.690	3,991,700
2022-11-24	9.080	9.240	8.780	8.870	8.870	6,728,100
2022-11-23	8.940	9.080	8.650	9.050	9.050	8,891,100
2022-11-22	9.100	9.150	8.920	8.990	8.990	5,731,111
2022-11-21	9.140	9.360	8.950	9.060	9.060	7,854,522
2022-11-18	9.300	9.500	9.080	9.160	9.160	10,237,300
2022-11-17	9.420	9.660	9.270	9.380	9.380	9,512,811
2022-11-16	9.270	9.470	9.260	9.330	9.330	10,169,478
2022-11-15	9.340	9.490	9.180	9.250	9.250	12,250,448
2022-11-14	9.290	9.560	9.240	9.440	9.440	22,160,056
2022-11-11	9.430	9.660	9.070	9.090	9.090	26,301,468
2022-11-10	8.960	9.670	8.900	9.210	9.210	32,878,147
2022-11-09	8.910	8.910	8.740	8.790	8.790	6,972,221
2022-11-08	8.980	9.060	8.820	8.940	8.940	12,161,547
2022-11-07	8.500	9.250	8.470	9.090	9.090	20,626,799
2022-11-04	8.340	8.680	8.280	8.500	8.500	8,935,882
2022-11-03	8.330	8.480	8.240	8.300	8.300	7,866,231

← NewerPage 16 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.