INKON Life Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.960 | 8.340 | 7.830 | 8.300 | 6.364 | 7,084,080 |
| 2024-04-26 | 7.850 | 7.960 | 7.770 | 7.940 | 6.088 | 8,196,987 |
| 2024-04-25 | 7.800 | 8.080 | 7.800 | 7.950 | 6.096 | 5,569,291 |
| 2024-04-24 | 7.750 | 7.880 | 7.640 | 7.880 | 6.042 | 7,521,878 |
| 2024-04-23 | 7.520 | 7.770 | 7.510 | 7.750 | 5.943 | 7,781,030 |
| 2024-04-22 | 7.300 | 7.670 | 7.280 | 7.580 | 5.812 | 8,512,905 |
| 2024-04-19 | 7.440 | 7.500 | 7.280 | 7.370 | 5.651 | 6,149,715 |
| 2024-04-18 | 7.590 | 7.650 | 7.380 | 7.450 | 5.713 | 5,800,925 |
| 2024-04-17 | 7.360 | 7.680 | 7.250 | 7.550 | 5.789 | 7,614,144 |
| 2024-04-16 | 7.600 | 7.670 | 7.220 | 7.270 | 5.575 | 8,689,736 |
| 2024-04-15 | 8.150 | 8.150 | 7.510 | 7.630 | 5.851 | 7,936,037 |
| 2024-04-12 | 8.140 | 8.220 | 7.990 | 8.030 | 6.157 | 4,490,070 |
| 2024-04-11 | 8.150 | 8.290 | 8.120 | 8.130 | 6.234 | 4,361,240 |
| 2024-04-10 | 8.420 | 8.420 | 8.130 | 8.180 | 6.272 | 4,447,040 |
| 2024-04-09 | 8.300 | 8.460 | 8.180 | 8.450 | 6.479 | 5,410,622 |
| 2024-04-08 | 8.490 | 8.490 | 8.220 | 8.220 | 6.303 | 5,846,100 |
| 2024-04-03 | 8.700 | 8.710 | 8.450 | 8.470 | 6.495 | 5,254,080 |
| 2024-04-02 | 8.690 | 8.690 | 8.550 | 8.580 | 6.579 | 4,197,700 |
| 2024-04-01 | 8.490 | 8.660 | 8.460 | 8.630 | 6.617 | 6,051,851 |
| 2024-03-29 | 8.340 | 8.450 | 8.200 | 8.450 | 6.479 | 2,799,290 |
| 2024-03-28 | 8.130 | 8.400 | 8.080 | 8.340 | 6.395 | 6,088,444 |
| 2024-03-27 | 8.300 | 8.410 | 8.160 | 8.160 | 6.257 | 5,937,100 |
| 2024-03-26 | 8.370 | 8.450 | 8.200 | 8.330 | 6.387 | 5,278,975 |
| 2024-03-25 | 8.680 | 8.800 | 8.350 | 8.360 | 6.410 | 5,819,799 |
| 2024-03-22 | 8.850 | 9.120 | 8.650 | 8.740 | 6.702 | 9,445,672 |
| 2024-03-21 | 8.880 | 8.970 | 8.800 | 8.920 | 6.840 | 6,297,648 |
| 2024-03-20 | 8.720 | 8.920 | 8.660 | 8.890 | 6.817 | 7,094,768 |
| 2024-03-19 | 8.850 | 8.850 | 8.700 | 8.710 | 6.679 | 5,454,146 |
| 2024-03-18 | 8.720 | 8.850 | 8.580 | 8.840 | 6.778 | 7,828,200 |
| 2024-03-15 | 8.530 | 8.720 | 8.460 | 8.610 | 6.602 | 4,277,345 |
| 2024-03-14 | 8.690 | 8.810 | 8.490 | 8.590 | 6.587 | 6,247,421 |
| 2024-03-13 | 8.590 | 8.690 | 8.520 | 8.640 | 6.625 | 5,724,680 |
| 2024-03-12 | 8.410 | 8.680 | 8.380 | 8.630 | 6.617 | 8,352,615 |
| 2024-03-11 | 8.170 | 8.440 | 8.140 | 8.410 | 6.449 | 7,201,974 |
| 2024-03-08 | 8.050 | 8.270 | 8.030 | 8.220 | 6.303 | 5,698,290 |
| 2024-03-07 | 8.260 | 8.370 | 8.080 | 8.090 | 6.203 | 6,506,750 |
| 2024-03-06 | 8.280 | 8.350 | 8.060 | 8.210 | 6.295 | 6,850,092 |
| 2024-03-05 | 8.530 | 8.530 | 8.250 | 8.280 | 6.349 | 9,341,020 |
| 2024-03-04 | 8.440 | 8.590 | 8.300 | 8.550 | 6.556 | 9,906,496 |
| 2024-03-01 | 8.540 | 8.620 | 8.390 | 8.460 | 6.487 | 9,514,440 |
| 2024-02-29 | 8.430 | 8.610 | 8.370 | 8.560 | 6.564 | 8,669,360 |
| 2024-02-28 | 8.840 | 9.050 | 8.430 | 8.430 | 6.464 | 10,960,560 |
| 2024-02-27 | 8.550 | 8.840 | 8.500 | 8.840 | 6.778 | 8,784,479 |
| 2024-02-26 | 8.570 | 8.750 | 8.470 | 8.510 | 6.525 | 9,226,332 |
| 2024-02-23 | 8.530 | 8.590 | 8.400 | 8.580 | 6.579 | 5,871,827 |
| 2024-02-22 | 8.480 | 8.630 | 8.400 | 8.520 | 6.533 | 6,562,133 |
| 2024-02-21 | 8.290 | 8.830 | 8.230 | 8.520 | 6.533 | 8,691,191 |
| 2024-02-20 | 8.200 | 8.430 | 8.070 | 8.370 | 6.418 | 9,158,854 |
| 2024-02-19 | 8.670 | 8.740 | 8.080 | 8.240 | 6.318 | 16,585,751 |
| 2024-02-08 | 7.800 | 8.920 | 7.780 | 8.670 | 6.648 | 17,507,950 |
| 2024-02-07 | 7.480 | 7.970 | 7.400 | 7.800 | 5.981 | 12,368,896 |
| 2024-02-06 | 6.600 | 7.560 | 6.540 | 7.440 | 5.705 | 14,263,087 |
| 2024-02-05 | 7.330 | 7.390 | 6.510 | 6.750 | 5.176 | 13,579,443 |
| 2024-02-02 | 7.860 | 8.030 | 7.190 | 7.440 | 5.705 | 9,665,760 |
| 2024-02-01 | 7.860 | 7.990 | 7.680 | 7.850 | 6.019 | 8,978,888 |
| 2024-01-31 | 8.380 | 8.380 | 7.900 | 7.920 | 6.073 | 7,121,462 |
| 2024-01-30 | 8.580 | 8.690 | 8.300 | 8.340 | 6.395 | 6,798,812 |
| 2024-01-29 | 9.000 | 9.070 | 8.640 | 8.690 | 6.663 | 6,757,669 |
| 2024-01-26 | 9.010 | 9.180 | 8.830 | 8.870 | 6.801 | 5,183,847 |
| 2024-01-25 | 8.600 | 9.030 | 8.510 | 9.020 | 6.916 | 5,850,650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0325 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.