Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.980	9.150	8.980	9.150	9.150	3,895,273
2022-05-06	8.220	8.640	8.080	8.320	8.320	8,961,900
2022-05-05	8.180	8.500	7.970	8.470	8.470	12,117,312
2022-04-29	7.830	8.480	7.830	8.370	8.370	13,203,500
2022-04-28	8.100	8.130	7.590	7.760	7.760	10,083,400
2022-04-27	7.670	8.180	7.480	8.170	8.170	13,049,335
2022-04-26	8.170	8.370	7.840	7.880	7.880	12,271,200
2022-04-25	9.100	9.150	8.350	8.350	8.350	14,302,265
2022-04-22	9.890	9.890	9.200	9.280	9.280	16,112,191
2022-04-21	10.330	10.550	9.720	9.810	9.810	16,206,334
2022-04-20	10.510	10.910	10.350	10.360	10.360	18,207,305
2022-04-19	9.910	10.990	9.760	10.730	10.730	23,353,133
2022-04-18	10.400	10.670	10.060	10.060	10.060	21,717,100
2022-04-15	12.330	12.400	11.180	11.180	11.180	25,546,714
2022-04-14	12.000	12.500	11.980	12.420	12.420	27,173,324
2022-04-13	11.580	13.000	11.530	12.540	12.540	41,255,514
2022-04-12	11.700	12.120	11.190	11.820	11.820	25,572,700
2022-04-11	11.650	12.160	11.400	11.700	11.700	26,525,243
2022-04-08	12.950	12.960	11.900	11.900	11.900	37,363,714
2022-04-07	13.000	14.170	12.500	13.220	13.220	55,363,381
2022-04-06	12.600	13.330	12.600	13.330	13.330	59,505,177
2022-04-01	10.850	12.120	10.770	12.120	12.120	18,969,628
2022-03-31	10.980	11.380	10.880	11.020	11.020	19,466,998
2022-03-30	11.270	11.480	10.930	11.220	11.220	24,201,800
2022-03-29	12.160	12.250	11.160	11.270	11.270	39,177,208
2022-03-28	10.670	11.660	10.550	11.660	11.660	17,037,400
2022-03-25	10.260	11.020	10.260	10.600	10.600	20,451,815
2022-03-24	10.420	10.500	10.230	10.260	10.260	10,084,943
2022-03-23	10.700	10.800	10.450	10.580	10.580	12,140,100
2022-03-22	10.410	10.790	10.210	10.610	10.610	15,868,500
2022-03-21	10.190	10.410	10.190	10.410	10.410	9,738,900
2022-03-18	9.900	10.180	9.800	10.150	10.150	9,548,820
2022-03-17	9.740	10.240	9.740	10.010	10.010	14,746,786
2022-03-16	9.340	9.770	9.200	9.670	9.670	12,381,100
2022-03-15	9.940	10.160	9.300	9.300	9.300	12,689,600
2022-03-14	10.200	10.350	9.940	9.940	9.940	8,944,328
2022-03-11	9.880	10.420	9.680	10.360	10.360	12,880,100
2022-03-10	10.330	10.500	9.970	10.150	10.150	15,302,258
2022-03-09	10.840	10.930	9.850	10.160	10.160	20,539,685
2022-03-08	11.200	11.340	10.700	10.940	10.940	18,846,212
2022-03-07	10.900	11.940	10.880	11.460	11.460	29,300,118
2022-03-04	10.630	11.230	10.580	10.970	10.970	22,210,835
2022-03-03	10.850	10.850	10.410	10.670	10.670	9,110,100
2022-03-02	10.560	10.800	10.500	10.770	10.770	9,717,235
2022-03-01	10.550	10.800	10.490	10.680	10.680	12,347,817
2022-02-28	10.490	10.620	10.140	10.580	10.580	9,982,565
2022-02-25	10.480	10.660	10.450	10.530	10.530	11,481,683
2022-02-24	11.230	11.240	10.120	10.410	10.410	23,828,663
2022-02-23	11.140	11.240	10.910	11.230	11.230	13,849,300
2022-02-22	11.640	11.640	10.860	10.940	10.940	22,342,234
2022-02-21	11.480	11.830	11.300	11.770	11.770	19,090,712
2022-02-18	11.300	11.540	11.240	11.490	11.490	13,995,597
2022-02-17	11.930	11.990	11.500	11.520	11.520	22,950,255
2022-02-16	12.140	12.330	11.810	12.130	12.130	22,585,087
2022-02-15	12.520	12.640	11.760	12.060	12.060	30,597,896
2022-02-14	12.000	13.390	11.680	12.890	12.890	39,105,775
2022-02-11	13.620	14.210	12.510	12.630	12.630	59,775,219
2022-02-10	11.850	13.210	11.700	13.210	13.210	46,229,367
2022-02-09	11.520	12.090	11.310	12.010	12.010	33,884,400
2022-02-08	11.150	11.850	11.030	11.540	11.540	27,492,354

← NewerPage 19 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.