INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.200	10.360	10.170	10.300	7.898	9,327,760
2023-10-30	9.850	10.230	9.770	10.180	7.806	11,460,789
2023-10-27	9.400	10.180	9.330	9.960	7.637	18,163,369
2023-10-26	9.050	9.220	8.990	9.180	7.039	4,688,060
2023-10-25	9.230	9.260	9.050	9.070	6.955	4,444,265
2023-10-24	9.040	9.200	8.880	9.140	7.008	4,820,883
2023-10-23	9.260	9.260	8.930	8.990	6.893	6,159,530
2023-10-20	9.410	9.410	9.200	9.230	7.077	3,521,130
2023-10-19	9.400	9.550	9.300	9.380	7.192	4,551,970
2023-10-18	9.740	9.770	9.480	9.490	7.277	4,643,600
2023-10-17	9.970	9.970	9.680	9.780	7.499	6,079,827
2023-10-16	10.130	10.240	9.880	9.940	7.622	5,777,753
2023-10-13	10.030	10.180	9.980	10.120	7.760	5,442,357
2023-10-12	10.030	10.180	9.990	10.040	7.699	4,619,550
2023-10-11	9.780	10.220	9.780	10.010	7.676	7,389,460
2023-10-10	10.060	10.100	9.750	9.780	7.499	6,377,150
2023-10-09	10.060	10.120	9.890	10.000	7.668	7,625,767
2023-09-28	10.290	10.380	10.060	10.070	7.722	8,536,320
2023-09-27	10.300	10.400	10.130	10.380	7.959	8,473,322
2023-09-26	10.140	10.260	10.050	10.100	7.745	3,590,600
2023-09-25	10.100	10.200	10.000	10.170	7.798	4,299,033
2023-09-22	9.920	10.090	9.840	10.070	7.722	3,298,230
2023-09-21	10.000	10.050	9.920	9.940	7.622	3,956,810
2023-09-20	10.020	10.120	9.990	10.050	7.706	5,087,680
2023-09-19	10.080	10.190	9.970	10.030	7.691	4,311,970
2023-09-18	10.150	10.170	9.990	10.100	7.745	4,515,771
2023-09-15	9.990	10.280	9.920	10.110	7.752	7,519,749
2023-09-14	10.030	10.080	9.900	9.970	7.645	3,513,831
2023-09-13	10.340	10.350	9.970	10.030	7.691	5,337,250
2023-09-12	10.220	10.220	10.090	10.160	7.791	4,002,371
2023-09-11	9.890	10.250	9.850	10.150	7.783	6,412,751
2023-09-08	9.840	10.000	9.780	9.890	7.584	3,176,682
2023-09-07	10.060	10.070	9.830	9.840	7.545	3,649,750
2023-09-06	10.050	10.100	9.950	10.040	7.699	2,993,512
2023-09-05	10.160	10.230	10.060	10.080	7.729	3,508,265
2023-09-04	10.000	10.230	10.000	10.150	7.783	5,028,270
2023-09-01	10.100	10.140	9.950	10.000	7.668	2,722,460
2023-08-31	10.050	10.120	9.890	10.080	7.729	4,345,172
2023-08-30	10.040	10.250	9.990	10.050	7.706	5,396,766
2023-08-29	9.620	10.120	9.570	10.120	7.760	6,189,170
2023-08-28	10.170	10.340	9.600	9.620	7.376	6,659,186
2023-08-25	9.740	9.860	9.610	9.690	7.430	5,576,149
2023-08-24	9.620	9.920	9.510	9.710	7.445	4,715,230
2023-08-23	9.860	9.860	9.590	9.620	7.376	5,374,010
2023-08-22	9.970	10.070	9.670	9.800	7.515	6,601,099
2023-08-21	10.070	10.230	9.920	9.930	7.614	5,736,900
2023-08-18	10.390	10.440	10.090	10.090	7.737	5,246,031
2023-08-17	10.210	10.420	10.170	10.330	7.921	4,167,699
2023-08-16	10.350	10.550	10.260	10.300	7.898	4,272,630
2023-08-15	10.420	10.500	10.280	10.410	7.982	3,718,260
2023-08-14	10.400	10.660	10.280	10.440	8.005	4,626,434
2023-08-11	10.600	10.840	10.490	10.490	8.044	5,804,893
2023-08-10	10.510	10.680	10.460	10.610	8.136	3,316,170
2023-08-09	10.410	10.720	10.360	10.540	8.082	5,518,524
2023-08-08	10.310	10.440	10.260	10.390	7.967	3,563,456
2023-08-07	10.620	10.680	10.290	10.320	7.913	6,499,173
2023-08-04	10.690	10.780	10.570	10.580	8.113	4,485,780
2023-08-03	10.540	10.770	10.510	10.660	8.174	6,489,028
2023-08-02	10.780	10.780	10.540	10.580	8.113	6,797,921
2023-08-01	10.880	10.990	10.760	10.760	8.251	5,329,971

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.