Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.100	15.640	14.700	15.110	15.110	11,199,333
2026-07-17	16.000	16.600	14.950	15.070	15.070	14,452,900
2026-07-16	15.560	16.400	15.520	16.210	16.210	12,080,800
2026-07-15	15.400	16.100	15.400	15.760	15.760	9,397,200
2026-07-14	15.560	15.780	15.020	15.550	15.550	9,460,000
2026-07-13	16.230	16.640	15.700	15.740	15.740	12,195,300
2026-07-10	16.040	17.150	15.700	16.640	16.640	18,265,300
2026-07-09	15.800	16.390	15.510	16.180	16.180	11,998,567
2026-07-08	15.960	16.180	15.520	16.060	16.060	10,667,600
2026-07-07	16.280	16.590	15.920	15.980	15.980	10,329,400
2026-07-06	17.000	17.480	16.510	16.510	16.510	15,378,100
2026-07-03	18.000	18.220	17.010	17.090	17.090	26,112,385
2026-07-02	18.500	19.250	18.040	18.650	18.650	35,075,335
2026-07-01	17.000	17.750	17.000	17.500	17.500	11,122,100
2026-06-30	16.990	17.250	16.760	17.150	17.150	7,746,600
2026-06-29	17.120	17.440	16.750	16.970	16.970	9,006,337
2026-06-26	17.680	17.710	17.050	17.120	17.120	10,500,500
2026-06-25	18.300	18.490	17.720	17.830	17.830	13,271,750
2026-06-24	18.700	18.800	18.180	18.500	18.500	10,810,887
2026-06-23	19.750	19.990	18.770	18.900	18.900	15,416,437
2026-06-22	19.000	20.100	18.880	20.100	20.100	18,039,200
2026-06-18	19.080	19.590	18.540	19.250	19.250	13,856,300
2026-06-17	19.450	19.470	18.900	19.060	19.060	13,075,700
2026-06-16	19.550	19.840	19.040	19.720	19.720	13,944,800
2026-06-15	19.030	19.470	18.920	19.340	19.340	15,928,500
2026-06-12	19.340	19.550	18.390	18.900	18.900	20,935,237
2026-06-11	20.610	20.760	19.040	19.040	19.040	23,511,116
2026-06-10	20.700	21.800	20.420	21.160	21.160	27,513,200
2026-06-09	20.990	21.760	20.260	20.900	20.900	22,161,500
2026-06-08	19.990	21.350	19.830	20.830	20.830	18,672,837
2026-06-05	22.100	22.260	20.420	21.040	21.040	24,237,337
2026-06-04	21.870	22.190	21.010	21.210	21.210	19,179,400
2026-06-03	22.600	22.740	21.700	22.310	22.310	25,737,100
2026-06-02	24.250	24.340	22.660	23.000	23.000	38,710,234
2026-06-01	21.790	24.230	21.790	24.230	24.230	42,119,900
2026-05-29	20.880	22.770	20.880	22.030	22.030	38,138,966
2026-05-28	20.410	20.980	20.220	20.700	20.700	16,446,266
2026-05-27	21.800	22.250	20.450	20.510	20.510	20,201,870
2026-05-26	21.300	21.590	20.750	21.180	21.180	17,181,900
2026-05-25	22.610	24.000	21.450	21.660	21.660	24,462,200
2026-05-22	22.720	22.740	21.950	22.230	22.230	15,772,570
2026-05-21	23.480	24.250	22.240	22.560	22.560	24,500,094
2026-05-20	24.700	25.310	23.670	23.700	23.700	25,510,600
2026-05-19	24.500	25.440	24.180	24.720	24.720	34,219,900
2026-05-18	24.600	25.470	24.100	24.300	24.300	37,170,652
2026-05-15	22.950	25.330	22.950	25.330	25.330	33,360,418
2026-05-14	24.620	24.740	23.030	23.030	23.030	22,917,491
2026-05-13	24.490	24.640	23.950	24.270	24.270	26,728,635
2026-05-12	25.590	25.960	24.460	24.520	24.520	36,065,997
2026-05-11	24.900	25.990	24.750	25.100	25.100	59,187,450
2026-05-08	26.410	26.420	24.750	24.900	24.900	69,150,818
2026-05-07	21.850	24.020	21.850	24.020	24.020	24,719,000
2026-05-06	21.090	22.030	21.090	21.840	21.840	18,083,603
2026-04-30	20.730	20.920	20.450	20.800	20.800	10,494,500
2026-04-29	19.730	20.590	19.730	20.370	20.370	10,005,003
2026-04-28	20.350	20.400	19.660	19.780	19.780	9,672,700
2026-04-27	20.770	20.770	20.180	20.500	20.500	8,563,900
2026-04-24	20.750	20.940	20.160	20.650	20.650	15,630,900
2026-04-23	21.190	21.680	20.970	21.190	21.190	14,931,900
2026-04-22	21.330	21.390	20.920	21.240	21.240	14,551,000

← NewerPage 2 of 5 · 243 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.