Inly Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.500 | 8.700 | 8.420 | 8.480 | 8.480 | 13,032,499 |
| 2022-11-01 | 8.150 | 8.290 | 8.070 | 8.280 | 8.280 | 6,018,231 |
| 2022-10-31 | 8.010 | 8.180 | 7.860 | 8.130 | 8.130 | 5,723,403 |
| 2022-10-28 | 8.160 | 8.160 | 7.860 | 7.930 | 7.930 | 4,465,503 |
| 2022-10-27 | 8.070 | 8.250 | 8.040 | 8.160 | 8.160 | 4,173,452 |
| 2022-10-26 | 7.920 | 8.150 | 7.840 | 8.100 | 8.100 | 3,970,200 |
| 2022-10-25 | 7.930 | 7.950 | 7.650 | 7.790 | 7.790 | 4,168,165 |
| 2022-10-24 | 8.100 | 8.240 | 7.810 | 7.870 | 7.870 | 5,157,000 |
| 2022-10-21 | 8.260 | 8.280 | 8.080 | 8.100 | 8.100 | 3,494,800 |
| 2022-10-20 | 8.100 | 8.400 | 8.060 | 8.260 | 8.260 | 5,890,200 |
| 2022-10-19 | 8.180 | 8.220 | 8.040 | 8.110 | 8.110 | 3,843,800 |
| 2022-10-18 | 8.230 | 8.350 | 8.190 | 8.190 | 8.190 | 4,247,200 |
| 2022-10-17 | 8.090 | 8.300 | 8.040 | 8.230 | 8.230 | 4,584,100 |
| 2022-10-14 | 8.080 | 8.150 | 7.980 | 8.090 | 8.090 | 5,222,798 |
| 2022-10-13 | 7.810 | 8.080 | 7.780 | 7.960 | 7.960 | 4,928,453 |
| 2022-10-12 | 7.630 | 7.920 | 7.530 | 7.890 | 7.890 | 4,028,951 |
| 2022-10-11 | 7.530 | 7.660 | 7.390 | 7.630 | 7.630 | 3,584,400 |
| 2022-10-10 | 7.740 | 7.740 | 7.510 | 7.530 | 7.530 | 3,636,903 |
| 2022-09-30 | 7.700 | 7.820 | 7.560 | 7.680 | 7.680 | 3,608,800 |
| 2022-09-29 | 7.870 | 7.950 | 7.670 | 7.710 | 7.710 | 4,960,152 |
| 2022-09-28 | 8.030 | 8.080 | 7.830 | 7.860 | 7.860 | 4,963,990 |
| 2022-09-27 | 7.710 | 7.970 | 7.700 | 7.950 | 7.950 | 4,242,855 |
| 2022-09-26 | 7.930 | 7.980 | 7.700 | 7.770 | 7.770 | 5,208,226 |
| 2022-09-23 | 8.300 | 8.330 | 7.940 | 8.010 | 8.010 | 6,510,880 |
| 2022-09-22 | 8.500 | 8.600 | 8.270 | 8.280 | 8.280 | 5,759,700 |
| 2022-09-21 | 8.480 | 8.580 | 8.310 | 8.580 | 8.580 | 5,508,422 |
| 2022-09-20 | 8.340 | 8.500 | 8.340 | 8.410 | 8.410 | 4,338,622 |
| 2022-09-19 | 8.420 | 8.490 | 8.200 | 8.280 | 8.280 | 5,793,400 |
| 2022-09-16 | 8.600 | 8.790 | 8.420 | 8.460 | 8.460 | 6,384,023 |
| 2022-09-15 | 8.850 | 8.990 | 8.480 | 8.610 | 8.610 | 8,359,600 |
| 2022-09-14 | 8.630 | 8.910 | 8.580 | 8.840 | 8.840 | 6,920,903 |
| 2022-09-13 | 8.950 | 9.060 | 8.870 | 8.920 | 8.920 | 8,944,363 |
| 2022-09-09 | 9.190 | 9.220 | 8.750 | 8.870 | 8.870 | 13,731,648 |
| 2022-09-08 | 9.160 | 9.280 | 9.030 | 9.180 | 9.180 | 13,818,359 |
| 2022-09-07 | 9.340 | 9.390 | 9.110 | 9.160 | 9.160 | 14,659,520 |
| 2022-09-06 | 9.580 | 9.590 | 9.220 | 9.380 | 9.380 | 16,900,154 |
| 2022-09-05 | 9.710 | 9.810 | 9.360 | 9.600 | 9.600 | 23,464,334 |
| 2022-09-02 | 9.780 | 10.350 | 9.660 | 9.830 | 9.830 | 34,979,321 |
| 2022-09-01 | 9.990 | 10.400 | 9.500 | 10.100 | 10.100 | 44,836,803 |
| 2022-08-31 | 8.940 | 9.870 | 8.840 | 9.870 | 9.870 | 36,282,314 |
| 2022-08-30 | 8.470 | 9.260 | 8.420 | 8.970 | 8.970 | 25,291,602 |
| 2022-08-29 | 8.260 | 8.440 | 8.150 | 8.420 | 8.420 | 2,856,300 |
| 2022-08-26 | 8.480 | 8.580 | 8.350 | 8.380 | 8.380 | 3,650,100 |
| 2022-08-25 | 8.550 | 8.570 | 8.290 | 8.440 | 8.440 | 4,475,900 |
| 2022-08-24 | 8.660 | 8.730 | 8.440 | 8.480 | 8.480 | 4,719,200 |
| 2022-08-23 | 8.810 | 8.840 | 8.610 | 8.670 | 8.670 | 5,026,800 |
| 2022-08-22 | 8.520 | 8.880 | 8.440 | 8.810 | 8.810 | 8,024,520 |
| 2022-08-19 | 8.550 | 8.840 | 8.510 | 8.570 | 8.570 | 8,308,319 |
| 2022-08-18 | 8.610 | 8.620 | 8.400 | 8.560 | 8.560 | 4,079,300 |
| 2022-08-17 | 8.550 | 8.620 | 8.470 | 8.590 | 8.590 | 4,026,300 |
| 2022-08-16 | 8.570 | 8.580 | 8.450 | 8.510 | 8.510 | 2,938,374 |
| 2022-08-15 | 8.540 | 8.600 | 8.440 | 8.500 | 8.500 | 3,092,600 |
| 2022-08-12 | 8.590 | 8.640 | 8.520 | 8.570 | 8.570 | 3,556,278 |
| 2022-08-11 | 8.420 | 8.640 | 8.420 | 8.570 | 8.570 | 5,628,119 |
| 2022-08-10 | 8.410 | 8.440 | 8.340 | 8.400 | 8.400 | 3,134,171 |
| 2022-08-09 | 8.420 | 8.480 | 8.240 | 8.450 | 8.450 | 5,461,900 |
| 2022-08-08 | 8.370 | 8.390 | 8.250 | 8.370 | 8.370 | 3,380,500 |
| 2022-08-05 | 8.180 | 8.420 | 8.140 | 8.330 | 8.330 | 5,972,100 |
| 2022-08-04 | 8.000 | 8.180 | 7.900 | 8.170 | 8.170 | 4,718,516 |
| 2022-08-03 | 7.930 | 8.120 | 7.860 | 7.900 | 7.900 | 5,047,400 |
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.