Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.220	11.380	11.000	11.260	11.260	20,828,319
2022-01-28	11.930	12.130	11.350	11.430	11.430	31,281,814
2022-01-27	12.560	12.660	11.930	11.930	11.930	44,408,238
2022-01-26	13.250	14.500	13.250	13.250	13.250	53,595,714
2022-01-25	14.720	14.720	14.720	14.720	14.720	2,043,800
2022-01-24	16.350	16.350	16.350	16.350	16.350	2,038,000
2022-01-21	19.600	21.150	18.170	18.170	18.170	50,088,836
2022-01-20	18.800	20.190	17.150	20.190	20.190	69,062,550
2022-01-19	17.000	18.350	15.840	18.350	18.350	60,948,058
2022-01-18	17.830	17.830	15.630	16.680	16.680	64,813,586
2022-01-17	16.210	16.210	16.210	16.210	16.210	2,245,320
2022-01-14	14.490	14.740	14.050	14.740	14.740	19,984,142
2022-01-13	13.400	13.400	13.200	13.400	13.400	14,975,632
2022-01-12	10.960	12.180	10.810	12.180	12.180	14,935,710
2022-01-11	11.540	11.770	10.960	11.070	11.070	22,029,525
2022-01-10	10.350	11.610	10.300	11.610	11.610	13,049,489
2022-01-07	11.040	11.600	10.500	10.550	10.550	13,704,012
2022-01-06	10.920	11.190	10.750	11.020	11.020	9,758,870
2022-01-05	11.500	11.690	10.970	11.230	11.230	14,692,000
2022-01-04	10.940	11.570	10.820	11.430	11.430	19,276,658
2021-12-31	10.930	11.200	10.670	10.800	10.800	11,364,790
2021-12-30	10.790	11.300	10.710	11.110	11.110	15,282,471
2021-12-29	10.270	11.200	10.190	10.850	10.850	14,795,378
2021-12-28	10.380	10.840	10.350	10.480	10.480	12,142,100
2021-12-27	10.450	10.540	10.140	10.300	10.300	8,512,655
2021-12-24	10.860	11.100	10.420	10.450	10.450	17,838,130
2021-12-23	11.900	11.900	10.830	10.920	10.920	32,686,880
2021-12-22	10.850	11.920	10.650	11.920	11.920	31,761,044
2021-12-21	10.730	11.240	10.620	10.840	10.840	18,333,565
2021-12-20	10.580	10.660	10.350	10.600	10.600	11,622,633
2021-12-17	10.800	10.960	10.330	10.600	10.600	15,922,564
2021-12-16	10.780	11.200	10.700	10.840	10.840	18,851,084
2021-12-15	10.750	11.350	10.500	10.830	10.830	22,921,082
2021-12-14	11.770	11.780	10.400	11.010	11.010	39,692,105
2021-12-13	9.950	10.810	9.660	10.810	10.810	24,894,534
2021-12-10	9.020	9.830	9.020	9.830	9.830	15,954,381
2021-12-09	8.860	9.020	8.830	8.940	8.940	3,048,650
2021-12-08	8.720	8.940	8.710	8.860	8.860	2,298,000
2021-12-07	8.700	8.840	8.650	8.770	8.770	2,183,900
2021-12-06	8.790	8.880	8.690	8.700	8.700	1,835,200
2021-12-03	8.920	9.030	8.780	8.790	8.790	2,445,600
2021-12-02	9.110	9.140	8.860	8.880	8.880	3,535,200
2021-12-01	8.800	9.090	8.800	9.010	9.010	5,323,038
2021-11-30	8.570	9.250	8.570	8.760	8.760	5,485,600
2021-11-29	8.550	8.590	8.450	8.470	8.470	2,164,301
2021-11-26	8.830	8.870	8.670	8.670	8.670	2,320,800
2021-11-25	9.220	9.220	8.800	8.820	8.820	2,873,500
2021-11-24	8.750	9.140	8.720	8.950	8.950	4,649,020
2021-11-23	8.900	8.900	8.660	8.800	8.800	3,433,440
2021-11-22	9.030	9.030	8.820	8.890	8.890	3,580,100
2021-11-19	8.900	9.200	8.830	9.070	9.070	6,822,320
2021-11-18	8.970	9.260	8.780	8.800	8.800	4,650,200
2021-11-17	8.730	8.960	8.720	8.900	8.900	2,221,120
2021-11-16	8.850	8.990	8.790	8.810	8.810	2,284,319
2021-11-15	8.690	8.940	8.650	8.890	8.890	3,595,800
2021-11-12	8.650	8.770	8.600	8.690	8.690	2,006,705
2021-11-11	8.590	8.760	8.550	8.700	8.700	2,642,466
2021-11-10	8.570	8.700	8.530	8.690	8.690	2,271,301
2021-11-09	8.470	8.720	8.460	8.560	8.560	2,115,659
2021-11-08	8.660	8.660	8.470	8.510	8.510	3,108,319

← NewerPage 20 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.