Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.000	16.660	15.960	16.230	16.230	7,971,000
2025-10-21	15.790	17.000	15.760	16.590	16.590	12,626,363
2025-10-20	15.600	15.940	15.480	15.870	15.870	3,891,600
2025-10-17	15.720	15.860	15.450	15.450	15.450	3,804,302
2025-10-16	16.020	16.030	15.790	15.790	15.790	2,746,500
2025-10-15	15.920	16.030	15.760	16.020	16.020	3,151,600
2025-10-14	16.050	16.190	15.880	15.910	15.910	3,759,400
2025-10-13	15.950	16.180	15.740	16.050	16.050	5,221,900
2025-10-10	16.520	16.620	16.400	16.500	16.500	3,394,363
2025-10-09	16.520	16.860	16.490	16.590	16.590	5,447,413
2025-09-30	16.630	16.680	16.500	16.510	16.510	3,584,100
2025-09-29	16.710	16.900	16.450	16.570	16.570	6,221,600
2025-09-26	16.580	17.270	16.410	17.040	17.040	7,835,700
2025-09-25	16.430	17.040	16.400	16.700	16.700	5,833,600
2025-09-24	16.300	16.690	16.200	16.590	16.590	3,879,900
2025-09-23	16.750	16.790	16.080	16.300	16.300	6,572,200
2025-09-22	17.070	17.080	16.700	16.810	16.810	5,474,400
2025-09-19	17.140	17.270	16.950	17.070	17.070	4,722,700
2025-09-18	17.370	17.510	16.910	16.990	16.990	9,256,400
2025-09-17	17.560	17.770	17.310	17.450	17.450	11,791,900
2025-09-16	17.680	18.490	17.550	17.750	17.750	18,302,217
2025-09-15	17.040	17.150	16.880	17.020	17.020	5,071,059
2025-09-12	17.100	17.280	17.080	17.120	17.120	5,822,692
2025-09-11	17.130	17.190	16.800	17.170	17.170	6,435,313
2025-09-10	16.920	17.290	16.920	17.200	17.200	5,275,179
2025-09-09	17.300	17.300	16.880	16.970	16.970	4,500,900
2025-09-08	16.810	17.240	16.800	17.230	17.230	6,046,459
2025-09-05	16.910	17.370	16.520	17.200	17.200	7,277,400
2025-09-04	16.710	17.030	16.620	16.860	16.860	5,969,100
2025-09-03	17.280	17.410	16.680	16.750	16.750	6,925,000
2025-09-02	17.600	17.700	17.110	17.230	17.230	9,695,000
2025-09-01	17.380	17.810	17.380	17.770	17.770	9,096,296
2025-08-29	17.740	17.780	17.350	17.400	17.400	9,556,696
2025-08-28	18.010	18.190	17.170	17.780	17.780	17,183,200
2025-08-27	18.770	18.840	18.000	18.010	18.010	16,551,379
2025-08-26	18.500	18.770	18.290	18.580	18.580	15,919,900
2025-08-25	18.250	18.540	18.150	18.500	18.500	17,078,153
2025-08-22	17.960	18.240	17.920	18.240	18.240	12,576,853
2025-08-21	18.100	18.180	17.890	17.950	17.950	11,527,579
2025-08-20	18.190	18.590	17.960	18.140	18.140	13,526,321
2025-08-19	18.250	18.490	18.080	18.290	18.290	13,321,621
2025-08-18	17.950	18.880	17.900	18.490	18.490	18,251,700
2025-08-15	17.800	18.120	17.720	17.980	17.980	7,257,598
2025-08-14	18.430	18.430	17.800	17.850	17.850	12,782,802
2025-08-13	17.920	18.300	17.850	18.220	18.220	13,352,702
2025-08-12	18.040	18.070	17.870	17.900	17.900	6,557,502
2025-08-11	17.750	18.040	17.720	18.040	18.040	7,323,802
2025-08-08	18.200	18.200	17.800	17.810	17.810	9,487,300
2025-08-07	18.200	18.340	18.010	18.080	18.080	10,646,100
2025-08-06	18.320	18.390	18.110	18.250	18.250	11,653,198
2025-08-05	18.350	18.600	18.080	18.450	18.450	17,201,700
2025-08-04	18.550	18.580	17.900	18.410	18.410	16,982,700
2025-08-01	18.550	18.900	18.100	18.700	18.700	27,913,500
2025-07-31	18.550	19.490	18.400	18.910	18.910	40,041,400
2025-07-30	18.090	18.720	18.010	18.540	18.540	25,418,579
2025-07-29	17.950	18.070	17.690	18.070	18.070	8,468,400
2025-07-28	18.110	18.190	17.980	18.060	18.060	8,604,300
2025-07-25	17.810	18.300	17.770	18.150	18.150	17,255,000
2025-07-24	17.570	17.830	17.550	17.800	17.800	5,236,900
2025-07-23	17.800	17.880	17.540	17.570	17.570	6,609,300

← NewerPage 5 of 21 · 1,216 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.