Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.960	17.960	17.660	17.870	17.870	8,439,300
2025-07-21	18.010	18.140	17.900	18.010	18.010	9,013,800
2025-07-18	18.300	18.450	18.000	18.150	18.150	12,842,500
2025-07-17	18.100	18.290	17.850	18.130	18.130	11,585,200
2025-07-16	17.770	18.400	17.720	18.210	18.210	20,538,620
2025-07-15	17.600	17.790	17.370	17.770	17.770	8,559,668
2025-07-14	18.050	18.050	17.550	17.660	17.660	8,474,500
2025-07-11	18.190	18.240	17.730	17.960	17.960	11,771,700
2025-07-10	17.820	18.160	17.710	18.010	18.010	16,090,800
2025-07-09	17.410	18.400	17.310	18.060	18.060	23,853,600
2025-07-08	17.150	17.410	17.100	17.410	17.410	6,684,879
2025-07-07	17.120	17.350	17.060	17.220	17.220	4,342,300
2025-07-04	17.300	17.400	17.010	17.130	17.130	7,214,400
2025-07-03	17.300	17.450	17.230	17.380	17.380	5,991,548
2025-07-02	17.580	17.620	17.110	17.310	17.310	7,303,648
2025-07-01	17.910	17.950	17.300	17.540	17.540	11,852,000
2025-06-30	18.000	18.200	17.820	17.980	17.980	11,188,000
2025-06-27	17.880	18.140	17.750	18.000	18.000	12,112,100
2025-06-26	17.680	18.390	17.510	18.120	18.120	20,043,186
2025-06-25	17.600	17.780	17.310	17.710	17.710	12,567,200
2025-06-24	17.070	17.570	17.070	17.510	17.510	10,420,200
2025-06-23	16.850	17.200	16.650	17.200	17.200	9,690,548
2025-06-20	17.940	17.950	17.110	17.150	17.150	12,622,100
2025-06-19	17.430	17.970	17.280	17.940	17.940	17,886,600
2025-06-18	17.730	17.800	17.200	17.430	17.430	11,946,200
2025-06-17	18.300	18.420	17.640	17.870	17.870	14,440,500
2025-06-16	17.430	18.400	17.380	18.290	18.290	19,606,400
2025-06-13	18.610	18.610	17.530	17.700	17.700	23,104,801
2025-06-12	18.510	19.000	18.100	18.790	18.790	32,282,400
2025-06-11	18.010	19.170	17.940	18.900	18.900	49,226,400
2025-06-10	18.000	18.580	17.410	18.220	18.220	41,580,400
2025-06-09	16.500	18.210	16.470	18.210	18.210	31,472,900
2025-06-06	16.420	16.880	16.130	16.550	16.550	11,134,000
2025-06-05	16.130	16.410	16.030	16.380	16.380	7,828,000
2025-06-04	16.050	16.190	15.840	16.140	16.140	4,508,100
2025-06-03	15.940	16.350	15.820	15.970	15.970	5,643,400
2025-05-30	16.330	16.440	15.890	15.960	15.960	6,569,200
2025-05-29	15.890	16.390	15.830	16.380	16.380	7,725,600
2025-05-28	16.030	16.190	15.810	15.900	15.900	4,929,043
2025-05-27	16.360	16.360	15.980	16.120	16.120	5,366,100
2025-05-26	15.790	16.340	15.790	16.320	16.320	8,658,700
2025-05-23	16.080	16.280	15.780	15.810	15.810	6,756,700
2025-05-22	16.260	16.560	15.990	16.280	16.280	6,887,000
2025-05-21	16.870	16.880	16.330	16.380	16.380	7,896,400
2025-05-20	16.450	16.850	16.280	16.790	16.790	9,265,500
2025-05-19	16.450	16.660	16.160	16.480	16.480	4,869,600
2025-05-16	16.160	16.600	16.040	16.450	16.450	6,340,000
2025-05-15	16.670	16.740	16.270	16.300	16.300	5,773,300
2025-05-14	16.580	16.830	16.450	16.630	16.630	7,180,900
2025-05-13	16.900	17.400	16.660	16.660	16.660	11,823,900
2025-05-12	16.610	16.790	16.500	16.770	16.770	7,108,100
2025-05-09	16.880	16.890	16.370	16.390	16.390	7,662,500
2025-05-08	16.450	17.140	16.380	16.960	16.960	12,133,900
2025-05-07	16.920	16.990	16.280	16.510	16.510	9,176,900
2025-05-06	16.600	16.740	16.210	16.730	16.730	10,534,200
2025-04-30	15.690	16.650	15.690	16.290	16.290	12,786,000
2025-04-29	15.270	15.910	15.020	15.620	15.620	8,793,100
2025-04-28	15.400	15.640	15.200	15.250	15.250	7,737,500
2025-04-25	15.690	15.970	15.680	15.780	15.780	5,693,000
2025-04-24	16.160	16.160	15.550	15.630	15.630	6,712,900

← NewerPage 6 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.