INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.340	12.460	11.910	12.020	9.217	12,214,337
2023-05-04	12.180	12.580	12.050	12.220	9.370	22,944,425
2023-04-28	11.330	12.760	11.300	12.200	9.355	36,106,573
2023-04-27	10.320	11.240	10.320	11.020	8.450	11,038,374
2023-04-26	10.010	10.650	10.010	10.480	8.036	7,929,058
2023-04-25	10.270	10.380	10.000	10.100	7.745	6,824,738
2023-04-24	10.680	10.810	10.210	10.280	7.883	9,339,162
2023-04-21	10.610	10.850	10.600	10.690	8.197	5,269,179
2023-04-20	10.910	10.910	10.580	10.630	8.151	6,868,423
2023-04-19	11.040	11.040	10.880	10.890	8.350	4,446,830
2023-04-18	10.910	11.110	10.850	10.990	8.427	5,198,219
2023-04-17	10.930	11.090	10.900	10.970	8.412	4,394,780
2023-04-14	11.010	11.280	10.900	10.930	8.381	7,792,081
2023-04-13	10.770	11.030	10.620	10.970	8.412	6,241,872
2023-04-12	10.860	10.920	10.610	10.720	8.220	6,185,400
2023-04-11	10.820	10.900	10.700	10.740	8.235	4,456,270
2023-04-10	11.040	11.100	10.760	10.790	8.274	6,627,140
2023-04-07	10.630	11.170	10.630	11.020	8.450	7,807,679
2023-04-06	10.700	10.750	10.560	10.620	8.143	5,514,180
2023-04-04	10.710	10.750	10.540	10.670	8.182	5,974,506
2023-04-03	10.950	11.070	10.630	10.730	8.228	9,053,369
2023-03-31	10.960	11.070	10.890	10.940	8.389	4,784,741
2023-03-30	10.930	10.970	10.730	10.900	8.358	6,163,430
2023-03-29	11.140	11.140	10.850	10.940	8.389	6,227,817
2023-03-28	10.990	11.100	10.810	11.030	8.458	6,353,391
2023-03-27	10.650	11.070	10.610	10.920	8.373	7,060,947
2023-03-24	10.750	11.110	10.680	10.710	8.212	8,101,481
2023-03-23	10.500	10.870	10.430	10.690	8.197	5,912,049
2023-03-22	10.530	10.730	10.470	10.560	8.097	4,366,440
2023-03-21	10.360	10.570	10.230	10.530	8.074	5,028,401
2023-03-20	10.410	10.480	10.080	10.250	7.860	5,976,646
2023-03-17	10.610	10.690	10.360	10.430	7.998	6,717,360
2023-03-16	10.590	10.830	10.450	10.510	8.059	6,555,120
2023-03-15	10.560	10.710	10.490	10.500	8.051	3,974,215
2023-03-14	10.810	10.850	10.400	10.460	8.021	10,114,685
2023-03-13	10.900	10.920	10.760	10.790	8.274	4,900,885
2023-03-10	10.690	11.130	10.660	10.900	8.358	8,060,405
2023-03-09	10.680	10.840	10.600	10.740	8.235	3,095,001
2023-03-08	10.740	10.820	10.610	10.680	8.189	3,799,900
2023-03-07	11.140	11.210	10.730	10.770	8.258	7,399,990
2023-03-06	10.960	11.210	10.800	11.130	8.534	8,580,689
2023-03-03	10.840	11.060	10.840	10.940	8.389	4,433,824
2023-03-02	11.150	11.150	10.830	10.870	8.335	5,881,072
2023-03-01	11.310	11.310	11.060	11.120	8.527	6,625,745
2023-02-28	11.210	11.290	11.150	11.260	8.634	3,328,130
2023-02-27	11.310	11.360	11.100	11.100	8.511	4,141,644
2023-02-24	11.510	11.510	11.300	11.310	8.672	3,499,340
2023-02-23	11.500	11.650	11.320	11.420	8.757	5,408,709
2023-02-22	11.570	11.650	11.460	11.500	8.818	3,585,730
2023-02-21	11.510	11.770	11.450	11.570	8.872	4,473,040
2023-02-20	11.550	11.660	11.240	11.420	8.757	6,363,981
2023-02-17	11.560	11.830	11.480	11.500	8.818	6,205,043
2023-02-16	12.000	12.100	11.440	11.520	8.833	9,187,913
2023-02-15	11.770	12.160	11.630	12.020	9.217	9,665,419
2023-02-14	11.930	11.950	11.660	11.800	9.048	3,861,241
2023-02-13	11.570	11.950	11.570	11.770	9.025	7,875,660
2023-02-10	11.750	11.820	11.500	11.570	8.872	4,907,838
2023-02-09	11.410	11.730	11.400	11.700	8.971	5,060,073
2023-02-08	11.310	11.590	11.310	11.480	8.803	4,251,523
2023-02-07	11.590	11.690	11.390	11.460	8.787	6,050,189

← NewerPage 15 of 21 · 1,219 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.