Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	28.360	29.660	28.360	28.360	28.360	8,300,471
2026-01-15	29.500	31.900	29.500	31.510	31.510	61,346,300
2026-01-14	30.220	34.480	30.220	32.400	32.400	94,499,108
2026-01-13	31.370	31.370	30.880	31.370	31.370	25,950,499
2026-01-12	28.520	28.520	28.520	28.520	28.520	1,627,100
2026-01-09	24.040	25.930	24.040	25.930	25.930	18,580,309
2026-01-08	22.620	24.880	20.620	23.570	23.570	87,247,422
2026-01-07	20.660	22.620	20.620	22.620	22.620	22,473,900
2026-01-06	18.750	20.560	18.680	20.560	20.560	50,784,927
2026-01-05	17.100	18.690	17.100	18.690	18.690	46,884,700
2025-12-31	16.520	17.250	16.300	16.990	16.990	24,673,600
2025-12-30	16.050	16.430	16.050	16.420	16.420	15,227,700
2025-12-29	16.080	16.180	15.860	15.880	15.880	11,012,700
2025-12-26	16.250	16.280	16.100	16.200	16.200	8,023,600
2025-12-25	16.350	16.420	16.170	16.220	16.220	7,311,200
2025-12-24	16.110	16.300	16.090	16.290	16.290	5,860,000
2025-12-23	16.320	16.530	16.190	16.250	16.250	7,565,400
2025-12-22	16.580	16.600	16.400	16.430	16.430	8,153,500
2025-12-19	16.680	16.840	16.360	16.650	16.650	10,190,800
2025-12-18	16.380	16.840	16.210	16.550	16.550	11,125,600
2025-12-17	16.100	16.530	16.100	16.520	16.520	11,173,500
2025-12-16	16.830	17.070	16.080	16.200	16.200	17,117,500
2025-12-15	18.000	18.010	17.170	17.190	17.190	19,098,600
2025-12-12	18.770	18.780	17.960	18.130	18.130	22,471,800
2025-12-11	19.500	19.550	18.750	18.940	18.940	24,763,360
2025-12-10	18.710	19.750	18.620	19.720	19.720	37,337,417
2025-12-09	18.550	19.410	18.510	18.960	18.960	29,418,803
2025-12-08	18.220	19.110	18.000	18.800	18.800	32,923,400
2025-12-05	18.880	19.360	18.140	18.390	18.390	36,385,700
2025-12-04	18.340	20.170	18.340	18.960	18.960	45,527,600
2025-12-03	18.820	19.280	18.320	18.340	18.340	37,005,100
2025-12-02	17.800	19.720	17.800	18.860	18.860	55,875,000
2025-12-01	18.250	18.350	17.780	17.930	17.930	21,647,600
2025-11-28	18.890	19.070	18.010	18.250	18.250	37,090,600
2025-11-27	18.600	20.130	18.480	18.890	18.890	59,253,071
2025-11-26	18.470	19.020	18.130	18.300	18.300	24,404,300
2025-11-25	18.200	19.030	18.180	18.520	18.520	37,159,492
2025-11-24	18.020	18.850	17.570	18.500	18.500	35,108,500
2025-11-21	17.380	18.160	17.340	17.770	17.770	24,584,400
2025-11-20	17.670	17.810	17.380	17.500	17.500	10,377,050
2025-11-19	17.900	17.900	17.530	17.680	17.680	16,211,800
2025-11-18	17.240	18.160	17.050	17.950	17.950	26,704,500
2025-11-17	16.690	17.250	16.600	17.150	17.150	8,356,600
2025-11-14	16.880	16.990	16.650	16.680	16.680	4,219,800
2025-11-13	16.900	16.980	16.720	16.980	16.980	4,025,300
2025-11-12	17.290	17.290	16.830	16.880	16.880	5,253,800
2025-11-11	17.220	17.260	16.900	17.130	17.130	5,580,700
2025-11-10	16.920	17.400	16.870	17.240	17.240	8,556,900
2025-11-07	16.990	17.090	16.830	16.900	16.900	5,444,100
2025-11-06	17.210	17.300	16.830	17.100	17.100	7,794,300
2025-11-05	17.130	17.390	17.030	17.310	17.310	8,613,300
2025-11-04	16.910	17.320	16.810	17.260	17.260	12,080,559
2025-11-03	16.880	17.200	16.770	17.080	17.080	12,117,421
2025-10-31	16.240	17.000	16.240	16.730	16.730	14,417,141
2025-10-30	16.160	16.340	16.030	16.040	16.040	4,559,307
2025-10-29	16.290	16.300	16.010	16.160	16.160	5,175,600
2025-10-28	16.390	16.630	16.200	16.350	16.350	5,468,800
2025-10-27	16.640	16.840	16.310	16.330	16.330	7,974,400
2025-10-24	16.340	16.600	16.340	16.570	16.570	10,851,600
2025-10-23	16.210	17.350	16.170	16.850	16.850	17,991,907

← NewerPage 4 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.