Inly Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.190	16.280	16.050	16.160	16.160	5,573,700
2025-04-22	16.230	16.440	16.020	16.050	16.050	4,957,700
2025-04-21	15.860	16.270	15.660	16.270	16.270	6,447,700
2025-04-18	15.800	15.960	15.700	15.860	15.860	4,159,200
2025-04-17	15.730	16.150	15.690	15.910	15.910	5,785,200
2025-04-16	16.020	16.380	15.670	15.880	15.880	7,573,300
2025-04-15	16.270	16.760	16.030	16.250	16.250	9,973,200
2025-04-14	16.010	16.440	15.980	16.190	16.190	8,199,124
2025-04-11	15.680	16.120	15.630	15.880	15.880	8,301,100
2025-04-10	15.680	16.120	15.530	15.750	15.750	11,917,100
2025-04-09	14.750	15.500	13.590	15.370	15.370	14,072,425
2025-04-08	14.950	15.940	14.710	15.100	15.100	16,239,008
2025-04-07	16.500	16.930	16.340	16.340	16.340	4,340,300
2025-04-03	18.200	18.550	18.130	18.150	18.150	10,196,783
2025-04-02	18.020	19.100	18.020	18.550	18.550	16,230,800
2025-04-01	18.510	18.580	18.130	18.240	18.240	10,839,700
2025-03-31	17.970	18.870	17.790	18.500	18.500	16,342,394
2025-03-28	18.150	18.480	17.810	18.280	18.280	15,726,736
2025-03-27	18.080	18.500	17.380	18.370	18.370	19,864,136
2025-03-26	17.000	18.530	17.000	17.900	17.900	16,798,283
2025-03-25	17.610	17.610	17.010	17.060	17.060	6,760,000
2025-03-24	17.990	18.010	17.090	17.510	17.510	9,455,400
2025-03-21	18.040	18.250	17.810	17.880	17.880	7,975,500
2025-03-20	18.070	18.340	17.980	18.160	18.160	7,236,800
2025-03-19	18.330	18.370	18.100	18.140	18.140	6,889,400
2025-03-18	18.600	18.640	18.360	18.420	18.420	7,048,300
2025-03-17	18.540	18.710	18.300	18.500	18.500	9,298,300
2025-03-14	18.220	18.740	18.160	18.640	18.640	9,819,600
2025-03-13	19.000	19.000	18.140	18.350	18.350	12,711,965
2025-03-12	18.950	19.250	18.950	19.100	19.100	11,978,283
2025-03-11	18.400	18.930	18.370	18.880	18.880	7,654,300
2025-03-10	18.900	19.080	18.680	18.860	18.860	10,120,316
2025-03-07	19.300	19.790	18.980	19.150	19.150	19,174,366
2025-03-06	18.660	19.550	18.660	19.280	19.280	21,578,081
2025-03-05	18.240	18.570	18.230	18.560	18.560	10,331,898
2025-03-04	18.170	18.460	17.960	18.420	18.420	9,250,672
2025-03-03	18.100	18.340	17.770	18.230	18.230	12,553,680
2025-02-28	19.300	19.390	17.880	17.980	17.980	20,311,800
2025-02-27	19.830	20.190	19.300	19.530	19.530	14,158,176
2025-02-26	19.960	20.200	19.760	19.980	19.980	15,945,775
2025-02-25	19.450	20.100	19.370	19.760	19.760	14,089,675
2025-02-24	20.550	20.630	19.880	19.960	19.960	19,804,233
2025-02-21	20.250	20.630	19.800	20.540	20.540	25,645,267
2025-02-20	20.390	21.000	20.170	20.330	20.330	23,085,266
2025-02-19	19.530	20.800	19.060	20.520	20.520	29,461,970
2025-02-18	20.780	21.270	20.000	20.000	20.000	27,829,293
2025-02-17	22.000	22.040	20.600	20.960	20.960	31,318,250
2025-02-14	22.120	22.120	21.300	21.550	21.550	36,523,811
2025-02-13	23.080	24.280	22.100	22.730	22.730	56,602,626
2025-02-12	22.480	23.420	21.800	22.650	22.650	65,543,044
2025-02-11	20.630	22.920	20.170	22.920	22.920	66,333,847
2025-02-10	20.370	20.980	19.990	20.840	20.840	42,419,353
2025-02-07	20.300	21.200	20.060	20.580	20.580	47,987,490
2025-02-06	19.770	21.550	18.770	20.920	20.920	56,042,311
2025-02-05	20.170	20.500	19.290	20.150	20.150	45,184,590
2025-01-27	20.450	21.890	19.500	20.780	20.780	60,383,100
2025-01-24	19.880	21.500	19.300	20.400	20.400	75,753,829
2025-01-23	18.100	19.590	17.730	19.590	19.590	54,192,400
2025-01-22	18.770	18.970	17.590	17.810	17.810	39,789,845
2025-01-21	19.920	20.560	18.880	19.160	19.160	61,132,384

← NewerPage 7 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.