Inly Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 17.670 | 19.860 | 17.400 | 19.860 | 19.860 | 56,708,333 |
| 2025-01-17 | 18.930 | 19.500 | 18.050 | 18.050 | 18.050 | 62,161,865 |
| 2025-01-16 | 20.050 | 20.050 | 19.440 | 20.050 | 20.050 | 59,186,672 |
| 2025-01-15 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | 2,642,700 |
| 2025-01-14 | 16.570 | 16.570 | 16.570 | 16.570 | 16.570 | 4,278,900 |
| 2025-01-13 | 15.000 | 15.200 | 14.570 | 15.060 | 15.060 | 12,279,100 |
| 2025-01-10 | 16.040 | 16.390 | 15.350 | 15.370 | 15.370 | 19,218,700 |
| 2025-01-09 | 15.720 | 17.140 | 15.710 | 16.360 | 16.360 | 28,723,800 |
| 2025-01-08 | 15.650 | 16.120 | 15.110 | 15.990 | 15.990 | 18,952,600 |
| 2025-01-07 | 15.150 | 15.630 | 15.040 | 15.600 | 15.600 | 15,055,100 |
| 2025-01-06 | 15.700 | 15.920 | 14.880 | 15.040 | 15.040 | 19,958,800 |
| 2025-01-03 | 17.220 | 17.520 | 15.860 | 15.920 | 15.920 | 26,467,300 |
| 2025-01-02 | 16.710 | 17.750 | 16.580 | 17.420 | 17.420 | 27,867,272 |
| 2024-12-31 | 17.860 | 17.910 | 16.860 | 16.890 | 16.890 | 26,122,599 |
| 2024-12-30 | 17.380 | 18.400 | 16.640 | 18.090 | 18.090 | 39,601,900 |
| 2024-12-27 | 17.250 | 17.640 | 17.190 | 17.290 | 17.290 | 19,063,900 |
| 2024-12-26 | 17.150 | 17.890 | 17.150 | 17.410 | 17.410 | 28,848,300 |
| 2024-12-25 | 17.450 | 17.720 | 16.410 | 16.790 | 16.790 | 21,842,000 |
| 2024-12-24 | 17.900 | 17.960 | 16.900 | 17.500 | 17.500 | 25,004,600 |
| 2024-12-23 | 19.420 | 19.620 | 17.610 | 17.760 | 17.760 | 37,218,300 |
| 2024-12-20 | 18.950 | 20.070 | 18.910 | 19.350 | 19.350 | 39,737,436 |
| 2024-12-19 | 20.650 | 20.910 | 19.830 | 19.830 | 19.830 | 49,476,308 |
| 2024-12-18 | 20.010 | 23.680 | 20.010 | 22.030 | 22.030 | 77,363,671 |
| 2024-12-17 | 25.900 | 27.170 | 22.230 | 22.230 | 22.230 | 95,177,391 |
| 2024-12-16 | 21.700 | 24.700 | 20.210 | 24.700 | 24.700 | 74,649,404 |
| 2024-12-13 | 21.300 | 24.120 | 20.800 | 22.450 | 22.450 | 91,283,094 |
| 2024-12-12 | 21.930 | 21.930 | 21.110 | 21.930 | 21.930 | 48,165,499 |
| 2024-12-11 | 19.000 | 19.940 | 18.940 | 19.940 | 19.940 | 26,465,600 |
| 2024-12-10 | 17.350 | 18.720 | 17.000 | 18.130 | 18.130 | 61,375,212 |
| 2024-12-09 | 17.590 | 17.930 | 16.710 | 17.020 | 17.020 | 40,223,997 |
| 2024-12-06 | 17.700 | 18.270 | 16.860 | 17.580 | 17.580 | 71,640,579 |
| 2024-12-05 | 15.050 | 16.610 | 14.990 | 16.610 | 16.610 | 27,361,857 |
| 2024-12-04 | 15.600 | 15.780 | 14.970 | 15.100 | 15.100 | 15,004,503 |
| 2024-12-03 | 16.270 | 16.360 | 15.570 | 15.820 | 15.820 | 16,750,500 |
| 2024-12-02 | 16.030 | 16.210 | 15.800 | 15.980 | 15.980 | 17,488,101 |
| 2024-11-29 | 15.650 | 16.180 | 15.540 | 15.890 | 15.890 | 20,735,901 |
| 2024-11-28 | 15.950 | 16.650 | 15.600 | 15.650 | 15.650 | 23,918,919 |
| 2024-11-27 | 15.100 | 16.160 | 14.340 | 15.970 | 15.970 | 27,223,896 |
| 2024-11-26 | 15.200 | 15.880 | 14.930 | 15.250 | 15.250 | 27,518,859 |
| 2024-11-25 | 14.720 | 15.040 | 13.910 | 15.040 | 15.040 | 14,732,200 |
| 2024-11-22 | 15.000 | 15.550 | 14.500 | 14.510 | 14.510 | 17,002,600 |
| 2024-11-21 | 14.650 | 15.350 | 14.650 | 15.010 | 15.010 | 15,196,899 |
| 2024-11-20 | 14.150 | 14.950 | 14.030 | 14.760 | 14.760 | 19,499,104 |
| 2024-11-19 | 14.000 | 14.170 | 13.580 | 14.170 | 14.170 | 18,595,416 |
| 2024-11-18 | 15.650 | 15.800 | 14.400 | 14.400 | 14.400 | 23,804,500 |
| 2024-11-15 | 15.580 | 16.690 | 15.450 | 16.000 | 16.000 | 31,672,300 |
| 2024-11-14 | 15.900 | 16.960 | 15.600 | 15.610 | 15.610 | 22,697,107 |
| 2024-11-13 | 15.340 | 16.400 | 15.250 | 16.280 | 16.280 | 29,358,100 |
| 2024-11-12 | 16.440 | 16.440 | 15.640 | 15.800 | 15.800 | 24,841,800 |
| 2024-11-11 | 15.310 | 16.900 | 15.270 | 16.450 | 16.450 | 37,742,729 |
| 2024-11-08 | 15.700 | 15.830 | 15.270 | 15.360 | 15.360 | 23,541,934 |
| 2024-11-07 | 15.800 | 16.520 | 15.650 | 15.860 | 15.860 | 34,337,573 |
| 2024-11-06 | 14.900 | 15.690 | 14.900 | 15.250 | 15.250 | 26,042,718 |
| 2024-11-05 | 14.290 | 14.650 | 14.210 | 14.600 | 14.600 | 13,770,003 |
| 2024-11-04 | 13.990 | 14.370 | 13.880 | 14.280 | 14.280 | 11,198,999 |
| 2024-11-01 | 15.040 | 15.040 | 14.000 | 14.020 | 14.020 | 19,352,000 |
| 2024-10-31 | 14.800 | 15.250 | 14.590 | 15.150 | 15.150 | 17,928,400 |
| 2024-10-30 | 14.890 | 15.200 | 14.730 | 15.000 | 15.000 | 16,161,600 |
| 2024-10-29 | 16.260 | 16.350 | 15.010 | 15.010 | 15.010 | 26,305,173 |
| 2024-10-28 | 15.140 | 15.660 | 14.910 | 15.560 | 15.560 | 25,894,400 |
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.