Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.920	22.250	21.400	21.630	21.630	16,755,300
2026-04-20	21.280	22.750	21.020	22.030	22.030	31,944,200
2026-04-17	21.030	21.320	20.840	21.230	21.230	12,448,900
2026-04-16	20.970	21.440	20.950	21.310	21.310	18,073,942
2026-04-15	21.300	21.540	20.750	20.820	20.820	19,144,950
2026-04-14	21.380	22.090	21.080	21.350	21.350	30,493,908
2026-04-13	20.350	21.240	20.300	21.080	21.080	20,422,300
2026-04-10	20.830	21.160	20.680	20.690	20.690	19,338,300
2026-04-09	21.000	21.500	20.600	20.790	20.790	30,027,300
2026-04-08	19.710	21.250	19.700	21.250	21.250	22,165,899
2026-04-07	18.790	19.560	18.750	19.320	19.320	10,092,499
2026-04-03	19.420	19.480	18.680	18.800	18.800	7,397,400
2026-04-02	19.760	20.000	19.200	19.320	19.320	10,489,200
2026-04-01	20.100	20.210	19.630	20.060	20.060	12,000,400
2026-03-31	19.660	20.280	19.600	19.810	19.810	12,759,400
2026-03-30	19.250	19.750	19.180	19.740	19.740	7,794,100
2026-03-27	19.060	19.690	18.990	19.490	19.490	9,063,000
2026-03-26	19.610	19.750	19.110	19.220	19.220	8,790,800
2026-03-25	19.110	19.660	18.950	19.560	19.560	9,231,800
2026-03-24	18.650	19.000	18.460	18.980	18.980	10,387,300
2026-03-23	18.800	19.230	18.220	18.430	18.430	12,533,200
2026-03-20	20.300	20.390	19.380	19.380	19.380	10,493,100
2026-03-19	20.200	20.380	20.050	20.140	20.140	9,141,100
2026-03-18	20.350	20.650	20.010	20.650	20.650	10,862,000
2026-03-17	20.530	20.720	20.050	20.060	20.060	14,519,604
2026-03-16	19.690	20.700	19.600	20.650	20.650	20,700,200
2026-03-13	20.100	20.180	19.600	19.660	19.660	10,710,600
2026-03-12	20.530	20.730	20.060	20.180	20.180	13,595,400
2026-03-11	21.580	21.600	20.630	20.700	20.700	15,791,286
2026-03-10	21.600	21.900	21.200	21.310	21.310	13,390,500
2026-03-09	20.800	21.410	20.570	21.380	21.380	14,368,100
2026-03-06	21.470	21.690	21.200	21.250	21.250	11,972,900
2026-03-05	21.850	21.970	21.470	21.540	21.540	12,849,200
2026-03-04	21.480	21.900	21.250	21.420	21.420	12,416,643
2026-03-03	22.840	23.150	21.450	21.530	21.530	21,723,450
2026-03-02	23.180	23.650	22.620	22.880	22.880	24,304,700
2026-02-27	24.300	24.790	24.020	24.410	24.410	19,646,200
2026-02-26	25.050	25.100	24.310	24.380	24.380	25,042,099
2026-02-25	25.750	25.800	24.900	25.350	25.350	25,383,900
2026-02-24	27.520	27.600	24.980	25.250	25.250	37,795,699
2026-02-13	29.200	30.080	27.580	27.610	27.610	42,075,752
2026-02-12	29.290	30.380	27.950	29.300	29.300	54,697,421
2026-02-11	31.350	31.600	28.220	29.290	29.290	69,217,037
2026-02-10	30.000	31.300	28.890	31.300	31.300	73,394,779
2026-02-09	27.050	28.450	26.020	28.450	28.450	45,732,096
2026-02-06	25.080	26.400	23.880	25.860	25.860	34,301,400
2026-02-05	24.780	26.800	24.780	25.610	25.610	39,936,300
2026-02-04	28.720	28.850	27.000	27.000	27.000	38,441,200
2026-02-03	29.980	30.380	28.350	30.000	30.000	64,121,652
2026-02-02	30.370	31.400	28.280	29.000	29.000	87,507,803
2026-01-30	26.700	29.370	26.110	29.370	29.370	70,774,304
2026-01-29	24.960	27.830	24.510	26.700	26.700	60,640,902
2026-01-28	26.000	27.410	25.280	25.300	25.300	43,186,600
2026-01-27	26.780	27.200	25.200	25.860	25.860	43,794,900
2026-01-26	27.300	27.850	25.650	26.370	26.370	41,027,600
2026-01-23	26.500	27.940	25.600	26.770	26.770	46,848,000
2026-01-22	25.670	26.440	24.610	26.000	26.000	38,647,400
2026-01-21	24.330	26.480	24.080	25.240	25.240	48,139,951
2026-01-20	25.520	26.050	23.750	24.080	24.080	51,661,946
2026-01-19	25.520	25.860	25.520	25.520	25.520	16,968,000

← NewerPage 3 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.