Inly Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 14.880 | 15.350 | 14.800 | 15.220 | 15.220 | 24,595,758 |
| 2024-10-24 | 15.070 | 15.500 | 14.760 | 14.880 | 14.880 | 31,836,266 |
| 2024-10-23 | 16.460 | 17.330 | 15.630 | 15.680 | 15.680 | 65,053,107 |
| 2024-10-22 | 14.630 | 16.340 | 14.550 | 15.920 | 15.920 | 60,838,135 |
| 2024-10-21 | 14.450 | 15.000 | 14.200 | 14.850 | 14.850 | 31,323,292 |
| 2024-10-18 | 14.450 | 14.680 | 14.000 | 14.380 | 14.380 | 31,436,043 |
| 2024-10-17 | 14.220 | 14.790 | 14.180 | 14.540 | 14.540 | 33,948,600 |
| 2024-10-16 | 14.000 | 14.380 | 13.390 | 14.170 | 14.170 | 39,742,627 |
| 2024-10-15 | 14.040 | 15.140 | 14.010 | 14.600 | 14.600 | 57,470,780 |
| 2024-10-14 | 12.650 | 13.760 | 12.400 | 13.760 | 13.760 | 16,532,700 |
| 2024-10-11 | 12.990 | 13.020 | 12.360 | 12.510 | 12.510 | 10,245,100 |
| 2024-10-10 | 13.130 | 13.500 | 12.500 | 12.940 | 12.940 | 17,131,384 |
| 2024-10-09 | 14.400 | 14.400 | 13.430 | 13.430 | 13.430 | 19,862,384 |
| 2024-10-08 | 15.600 | 15.630 | 13.830 | 14.920 | 14.920 | 31,182,752 |
| 2024-09-30 | 13.800 | 14.360 | 13.160 | 14.230 | 14.230 | 25,993,952 |
| 2024-09-27 | 12.830 | 13.200 | 12.600 | 13.160 | 13.160 | 11,598,500 |
| 2024-09-26 | 12.450 | 12.670 | 12.260 | 12.660 | 12.660 | 11,361,100 |
| 2024-09-25 | 12.220 | 13.040 | 12.220 | 12.490 | 12.490 | 17,684,611 |
| 2024-09-24 | 11.700 | 12.200 | 11.700 | 12.200 | 12.200 | 9,393,900 |
| 2024-09-23 | 11.780 | 11.880 | 11.660 | 11.810 | 11.810 | 5,307,100 |
| 2024-09-20 | 11.720 | 11.840 | 11.620 | 11.740 | 11.740 | 5,846,500 |
| 2024-09-19 | 11.230 | 11.910 | 11.180 | 11.840 | 11.840 | 10,227,801 |
| 2024-09-18 | 11.260 | 11.460 | 11.020 | 11.180 | 11.180 | 4,172,611 |
| 2024-09-13 | 11.480 | 11.610 | 11.260 | 11.270 | 11.270 | 4,887,800 |
| 2024-09-12 | 11.480 | 11.900 | 11.460 | 11.510 | 11.510 | 6,336,900 |
| 2024-09-11 | 11.430 | 11.640 | 11.390 | 11.500 | 11.500 | 3,944,000 |
| 2024-09-10 | 11.420 | 11.640 | 11.280 | 11.610 | 11.610 | 4,300,000 |
| 2024-09-09 | 11.350 | 11.520 | 11.240 | 11.420 | 11.420 | 3,182,900 |
| 2024-09-06 | 11.630 | 11.710 | 11.410 | 11.430 | 11.430 | 4,348,700 |
| 2024-09-05 | 11.510 | 11.740 | 11.420 | 11.670 | 11.670 | 5,524,000 |
| 2024-09-04 | 11.350 | 11.550 | 11.320 | 11.420 | 11.420 | 3,400,700 |
| 2024-09-03 | 11.300 | 11.590 | 11.300 | 11.470 | 11.470 | 4,870,300 |
| 2024-09-02 | 11.560 | 11.650 | 11.270 | 11.290 | 11.290 | 5,517,900 |
| 2024-08-30 | 11.140 | 11.780 | 11.140 | 11.570 | 11.570 | 8,796,400 |
| 2024-08-29 | 11.080 | 11.250 | 10.990 | 11.160 | 11.160 | 4,462,900 |
| 2024-08-28 | 10.880 | 11.190 | 10.780 | 11.100 | 11.100 | 5,522,201 |
| 2024-08-27 | 11.230 | 11.260 | 10.860 | 10.890 | 10.890 | 5,679,500 |
| 2024-08-26 | 11.150 | 11.350 | 11.100 | 11.290 | 11.290 | 4,691,200 |
| 2024-08-23 | 11.440 | 11.440 | 11.100 | 11.250 | 11.250 | 5,796,301 |
| 2024-08-22 | 11.500 | 11.780 | 11.320 | 11.440 | 11.440 | 8,237,102 |
| 2024-08-21 | 11.970 | 12.150 | 11.610 | 11.650 | 11.650 | 9,393,900 |
| 2024-08-20 | 11.990 | 12.160 | 11.710 | 11.990 | 11.990 | 9,862,101 |
| 2024-08-19 | 11.800 | 12.090 | 11.760 | 11.910 | 11.910 | 5,489,900 |
| 2024-08-16 | 12.080 | 12.180 | 11.870 | 11.880 | 11.880 | 5,672,500 |
| 2024-08-15 | 11.790 | 12.350 | 11.660 | 12.080 | 12.080 | 9,692,300 |
| 2024-08-14 | 11.750 | 11.980 | 11.680 | 11.870 | 11.870 | 6,312,300 |
| 2024-08-13 | 11.930 | 11.980 | 11.590 | 11.790 | 11.790 | 6,124,700 |
| 2024-08-12 | 11.950 | 12.110 | 11.620 | 11.910 | 11.910 | 6,893,200 |
| 2024-08-09 | 12.550 | 12.620 | 11.910 | 11.950 | 11.950 | 9,955,400 |
| 2024-08-08 | 12.490 | 12.600 | 12.090 | 12.530 | 12.530 | 8,522,214 |
| 2024-08-07 | 12.690 | 12.870 | 12.500 | 12.510 | 12.510 | 7,106,100 |
| 2024-08-06 | 12.510 | 12.700 | 12.460 | 12.680 | 12.680 | 8,220,600 |
| 2024-08-05 | 12.560 | 13.020 | 12.360 | 12.380 | 12.380 | 12,773,800 |
| 2024-08-02 | 12.780 | 13.060 | 12.660 | 12.680 | 12.680 | 11,967,000 |
| 2024-08-01 | 12.960 | 13.060 | 12.790 | 12.930 | 12.930 | 15,548,600 |
| 2024-07-31 | 12.650 | 13.200 | 12.590 | 13.100 | 13.100 | 24,883,200 |
| 2024-07-30 | 12.700 | 12.790 | 12.470 | 12.530 | 12.530 | 11,492,157 |
| 2024-07-29 | 12.850 | 12.860 | 12.440 | 12.730 | 12.730 | 24,496,889 |
| 2024-07-26 | 11.660 | 12.850 | 11.620 | 12.850 | 12.850 | 22,051,289 |
| 2024-07-25 | 11.250 | 11.850 | 11.250 | 11.680 | 11.680 | 8,816,000 |
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.