INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.920	11.150	10.810	10.840	8.312	9,579,096
2023-07-28	10.930	10.980	10.810	10.880	8.343	4,500,210
2023-07-27	10.830	10.930	10.810	10.870	8.335	3,344,848
2023-07-26	10.800	10.980	10.770	10.840	8.312	4,807,795
2023-07-25	10.840	10.910	10.780	10.850	8.320	4,631,979
2023-07-24	10.750	10.810	10.700	10.770	8.258	4,491,877
2023-07-21	10.690	10.920	10.680	10.800	8.281	5,319,200
2023-07-20	10.760	10.800	10.690	10.720	8.220	4,209,530
2023-07-19	10.810	10.990	10.680	10.750	8.243	6,049,160
2023-07-18	11.030	11.040	10.850	10.880	8.343	4,145,220
2023-07-17	11.070	11.070	10.780	11.010	8.442	5,138,131
2023-07-14	11.290	11.310	11.050	11.100	8.511	5,842,778
2023-07-13	11.100	11.420	11.060	11.240	8.619	6,860,322
2023-07-12	11.260	11.270	11.000	11.020	8.450	4,910,859
2023-07-11	11.310	11.470	11.230	11.290	8.657	4,104,490
2023-07-10	11.220	11.360	11.130	11.310	8.672	5,718,581
2023-07-07	11.360	11.360	11.070	11.240	8.619	8,312,590
2023-07-06	11.420	11.780	11.200	11.360	8.711	10,035,005
2023-07-05	11.400	11.630	11.310	11.440	8.772	9,479,941
2023-07-04	11.210	11.540	11.180	11.450	8.780	9,633,505
2023-07-03	11.520	11.520	11.180	11.290	8.657	11,397,396
2023-06-30	10.880	11.360	10.860	11.340	8.695	11,840,738
2023-06-29	10.570	11.020	10.550	10.890	8.350	8,217,996
2023-06-28	10.650	10.750	10.530	10.660	8.174	4,133,447
2023-06-27	10.470	10.840	10.460	10.680	8.189	5,306,405
2023-06-26	10.600	10.650	10.430	10.470	8.028	5,927,090
2023-06-21	10.740	10.880	10.530	10.550	8.090	7,601,360
2023-06-20	10.730	10.840	10.640	10.710	8.212	5,323,206
2023-06-19	10.820	10.850	10.700	10.700	8.205	4,707,560
2023-06-16	11.000	11.020	10.760	10.820	8.297	7,000,115
2023-06-15	10.880	11.100	10.680	11.020	8.450	8,532,875
2023-06-14	10.850	10.930	10.700	10.780	8.266	5,403,960
2023-06-13	10.920	10.980	10.750	10.830	8.304	5,264,209
2023-06-12	11.060	11.100	10.860	10.930	8.381	4,786,908
2023-06-09	10.980	11.220	10.980	11.060	8.481	4,512,172
2023-06-08	11.200	11.210	10.980	11.060	8.481	5,062,870
2023-06-07	11.170	11.370	11.140	11.220	8.603	4,820,141
2023-06-06	11.540	11.720	11.130	11.200	8.588	10,424,453
2023-06-05	11.500	11.630	11.350	11.460	8.787	6,784,700
2023-06-02	11.700	11.890	11.560	11.560	8.864	10,331,742
2023-06-01	11.880	12.130	11.580	11.840	9.079	15,208,664
2023-05-31	12.500	13.060	11.700	11.830	9.071	26,615,967
2023-05-30	11.870	12.250	11.790	12.110	9.286	9,514,232
2023-05-29	11.920	12.060	11.780	11.870	9.102	4,758,647
2023-05-26	11.550	11.980	11.550	11.920	9.140	4,949,956
2023-05-25	11.860	12.090	11.610	11.780	9.033	5,773,404
2023-05-24	11.820	11.950	11.730	11.860	9.094	4,434,470
2023-05-23	12.040	12.080	11.850	11.870	9.102	6,932,473
2023-05-22	12.140	12.300	12.000	12.040	9.232	6,564,871
2023-05-19	12.120	12.250	11.900	12.070	9.255	5,232,159
2023-05-18	12.060	12.240	11.950	12.100	9.278	6,040,427
2023-05-17	12.050	12.150	11.830	12.080	9.263	9,262,762
2023-05-16	12.180	12.400	11.920	12.120	9.293	13,154,001
2023-05-15	11.480	12.050	11.470	11.990	9.194	11,267,713
2023-05-12	11.750	11.880	11.580	11.660	8.941	5,568,349
2023-05-11	11.740	12.080	11.650	11.710	8.979	8,163,966
2023-05-10	11.490	11.900	11.490	11.770	9.025	7,719,205
2023-05-09	11.830	11.990	11.530	11.580	8.879	7,887,772
2023-05-08	12.010	12.200	11.800	11.970	9.178	8,688,807
2023-05-05	12.340	12.460	11.910	12.020	9.217	12,214,337

← NewerPage 14 of 21 · 1,218 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.