Inly Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 8.300 | 8.300 | 7.750 | 7.960 | 7.960 | 8,562,437 |
| 2022-08-01 | 8.450 | 8.520 | 8.360 | 8.400 | 8.400 | 3,517,900 |
| 2022-07-29 | 8.560 | 8.580 | 8.420 | 8.430 | 8.430 | 4,502,600 |
| 2022-07-28 | 8.590 | 8.590 | 8.450 | 8.530 | 8.530 | 3,776,922 |
| 2022-07-27 | 8.510 | 8.580 | 8.440 | 8.500 | 8.500 | 3,637,929 |
| 2022-07-26 | 8.400 | 8.520 | 8.340 | 8.510 | 8.510 | 3,706,229 |
| 2022-07-25 | 8.400 | 8.600 | 8.320 | 8.400 | 8.400 | 4,674,700 |
| 2022-07-22 | 8.580 | 8.710 | 8.460 | 8.510 | 8.510 | 5,003,729 |
| 2022-07-21 | 8.550 | 8.800 | 8.510 | 8.600 | 8.600 | 8,573,879 |
| 2022-07-20 | 8.460 | 8.920 | 8.430 | 8.600 | 8.600 | 9,470,391 |
| 2022-07-19 | 8.310 | 8.480 | 8.290 | 8.450 | 8.450 | 5,604,993 |
| 2022-07-18 | 8.030 | 8.310 | 8.030 | 8.290 | 8.290 | 5,804,980 |
| 2022-07-15 | 8.330 | 8.360 | 8.010 | 8.020 | 8.020 | 7,706,700 |
| 2022-07-14 | 8.510 | 8.570 | 8.360 | 8.370 | 8.370 | 5,346,940 |
| 2022-07-13 | 8.470 | 8.600 | 8.460 | 8.540 | 8.540 | 5,107,024 |
| 2022-07-12 | 8.450 | 8.770 | 8.290 | 8.500 | 8.500 | 8,600,314 |
| 2022-07-11 | 8.720 | 8.730 | 8.370 | 8.510 | 8.510 | 10,545,900 |
| 2022-07-08 | 8.690 | 8.920 | 8.610 | 8.800 | 8.800 | 7,856,000 |
| 2022-07-07 | 8.660 | 8.730 | 8.570 | 8.690 | 8.690 | 3,638,100 |
| 2022-07-06 | 8.680 | 8.840 | 8.570 | 8.660 | 8.660 | 3,900,300 |
| 2022-07-05 | 8.860 | 8.940 | 8.630 | 8.780 | 8.780 | 6,775,200 |
| 2022-07-04 | 9.010 | 9.060 | 8.850 | 8.910 | 8.910 | 5,020,665 |
| 2022-07-01 | 9.170 | 9.190 | 8.930 | 9.010 | 9.010 | 6,264,500 |
| 2022-06-30 | 9.000 | 9.310 | 9.000 | 9.140 | 9.140 | 10,215,175 |
| 2022-06-29 | 9.180 | 9.360 | 9.040 | 9.050 | 9.050 | 10,455,700 |
| 2022-06-28 | 9.060 | 9.230 | 9.020 | 9.200 | 9.200 | 8,473,200 |
| 2022-06-27 | 8.960 | 9.310 | 8.950 | 9.150 | 9.150 | 9,798,700 |
| 2022-06-24 | 9.080 | 9.110 | 8.920 | 8.960 | 8.960 | 7,380,700 |
| 2022-06-23 | 9.030 | 9.090 | 8.810 | 9.000 | 9.000 | 9,553,965 |
| 2022-06-22 | 9.400 | 9.480 | 9.040 | 9.050 | 9.050 | 10,341,424 |
| 2022-06-21 | 9.310 | 9.480 | 9.200 | 9.330 | 9.330 | 13,401,300 |
| 2022-06-20 | 9.200 | 9.510 | 9.200 | 9.410 | 9.410 | 14,883,900 |
| 2022-06-17 | 9.900 | 9.900 | 9.190 | 9.340 | 9.340 | 26,745,000 |
| 2022-06-16 | 8.630 | 9.490 | 8.600 | 9.490 | 9.490 | 19,287,280 |
| 2022-06-15 | 8.600 | 8.740 | 8.550 | 8.630 | 8.630 | 8,646,700 |
| 2022-06-14 | 8.860 | 8.920 | 8.320 | 8.650 | 8.650 | 11,992,100 |
| 2022-06-13 | 8.700 | 8.950 | 8.680 | 8.950 | 8.950 | 7,472,572 |
| 2022-06-10 | 8.750 | 8.880 | 8.680 | 8.820 | 8.820 | 6,731,000 |
| 2022-06-09 | 9.010 | 9.030 | 8.780 | 8.790 | 8.790 | 9,141,700 |
| 2022-06-08 | 8.920 | 9.130 | 8.650 | 8.930 | 8.930 | 12,590,682 |
| 2022-06-07 | 9.100 | 9.440 | 8.930 | 9.010 | 9.010 | 18,014,400 |
| 2022-06-06 | 8.870 | 9.680 | 8.820 | 9.280 | 9.280 | 26,385,326 |
| 2022-06-02 | 8.920 | 9.090 | 8.720 | 8.800 | 8.800 | 16,136,815 |
| 2022-06-01 | 9.070 | 9.410 | 9.010 | 9.260 | 9.260 | 15,360,400 |
| 2022-05-31 | 9.090 | 9.170 | 8.950 | 9.100 | 9.100 | 10,571,900 |
| 2022-05-30 | 8.970 | 9.280 | 8.840 | 9.190 | 9.190 | 15,105,226 |
| 2022-05-27 | 9.110 | 9.200 | 8.850 | 9.000 | 9.000 | 14,230,426 |
| 2022-05-26 | 9.000 | 9.250 | 8.810 | 9.160 | 9.160 | 17,369,900 |
| 2022-05-25 | 8.520 | 9.000 | 8.350 | 8.930 | 8.930 | 13,686,792 |
| 2022-05-24 | 8.990 | 9.270 | 8.650 | 8.670 | 8.670 | 15,893,763 |
| 2022-05-23 | 8.870 | 9.200 | 8.830 | 8.890 | 8.890 | 12,255,652 |
| 2022-05-20 | 8.700 | 8.830 | 8.620 | 8.720 | 8.720 | 7,882,100 |
| 2022-05-19 | 8.650 | 8.760 | 8.530 | 8.680 | 8.680 | 9,652,752 |
| 2022-05-18 | 8.840 | 9.240 | 8.830 | 8.830 | 8.830 | 7,966,847 |
| 2022-05-17 | 8.900 | 9.020 | 8.580 | 8.760 | 8.760 | 10,756,300 |
| 2022-05-16 | 8.890 | 9.260 | 8.820 | 9.020 | 9.020 | 14,068,900 |
| 2022-05-13 | 9.090 | 9.100 | 8.820 | 8.880 | 8.880 | 7,580,400 |
| 2022-05-12 | 8.780 | 9.100 | 8.730 | 8.960 | 8.960 | 13,149,117 |
| 2022-05-11 | 9.070 | 9.300 | 8.920 | 8.960 | 8.960 | 20,195,900 |
| 2022-05-10 | 9.260 | 9.670 | 9.020 | 9.070 | 9.070 | 25,806,890 |
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.