INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.690	11.750	11.480	11.580	8.879	5,268,876
2023-02-03	11.770	12.040	11.500	11.690	8.964	9,129,900
2023-02-02	11.650	12.030	11.560	11.780	9.033	9,551,891
2023-02-01	11.530	11.670	11.260	11.630	8.918	10,224,890
2023-01-31	11.610	11.620	11.370	11.460	8.787	8,124,350
2023-01-30	11.840	12.330	11.440	11.530	8.841	22,091,030
2023-01-20	11.740	11.860	11.500	11.610	8.902	8,884,586
2023-01-19	11.690	11.730	11.380	11.610	8.902	11,629,280
2023-01-18	11.770	11.940	11.510	11.590	8.887	13,049,991
2023-01-17	11.970	12.080	11.670	11.780	9.033	7,853,293
2023-01-16	11.720	12.200	11.720	11.920	9.140	10,782,557
2023-01-13	11.790	11.850	11.590	11.780	9.033	8,553,220
2023-01-12	11.730	11.980	11.600	11.740	9.002	9,534,902
2023-01-11	11.750	11.990	11.710	11.750	9.010	8,399,848
2023-01-10	11.660	11.840	11.500	11.770	9.025	8,791,883
2023-01-09	11.520	11.760	11.520	11.630	8.918	12,127,642
2023-01-06	11.130	11.930	11.090	11.540	8.849	21,210,078
2023-01-05	10.680	11.250	10.620	11.200	8.588	14,321,803
2023-01-04	10.470	10.930	10.430	10.730	8.228	8,002,228
2023-01-03	10.170	10.550	10.160	10.420	7.990	7,408,440
2022-12-30	10.450	10.450	10.050	10.170	7.798	5,884,568
2022-12-29	10.480	10.560	10.260	10.330	7.921	5,880,449
2022-12-28	10.050	10.520	9.960	10.370	7.952	9,695,648
2022-12-27	10.040	10.080	9.840	10.070	7.722	3,763,500
2022-12-26	10.060	10.210	9.970	10.020	7.683	3,805,098
2022-12-23	9.930	10.180	9.830	10.130	7.768	3,683,092
2022-12-22	10.010	10.250	9.880	9.920	7.607	5,010,460
2022-12-21	10.060	10.080	9.930	10.000	7.668	4,430,374
2022-12-20	10.160	10.270	9.920	9.990	7.660	4,083,224
2022-12-19	10.500	10.580	10.060	10.120	7.760	6,079,603
2022-12-16	10.470	10.610	10.380	10.500	8.051	4,687,481
2022-12-15	10.660	10.750	10.400	10.550	8.090	4,779,710
2022-12-14	10.760	10.850	10.480	10.600	8.128	9,368,811
2022-12-13	11.050	11.120	10.650	10.790	8.274	10,311,702
2022-12-12	11.120	11.240	10.960	11.090	8.504	7,621,217
2022-12-09	11.090	11.280	10.960	11.100	8.511	5,687,792
2022-12-08	11.200	11.490	11.040	11.090	8.504	6,066,970
2022-12-07	11.000	11.340	10.880	11.310	8.672	9,207,688
2022-12-06	11.130	11.380	10.960	11.020	8.450	8,389,850
2022-12-05	11.320	11.430	11.100	11.140	8.542	8,238,018
2022-12-02	11.230	11.350	11.120	11.150	8.550	5,437,820
2022-12-01	10.960	11.460	10.950	11.240	8.619	12,321,128
2022-11-30	11.360	11.430	10.850	10.910	8.366	9,661,732
2022-11-29	10.850	11.480	10.700	11.270	8.642	14,672,772
2022-11-28	10.500	10.740	10.490	10.690	8.197	7,254,301
2022-11-25	11.030	11.040	10.580	10.630	8.151	12,677,869
2022-11-24	10.990	11.150	10.840	10.990	8.427	7,464,862
2022-11-23	11.290	11.290	10.750	11.000	8.435	9,098,824
2022-11-22	11.790	11.860	11.090	11.210	8.596	18,159,464
2022-11-21	12.070	12.100	11.670	11.710	8.979	17,330,272
2022-11-18	11.710	12.600	11.710	12.190	9.347	23,075,911
2022-11-17	11.880	11.960	11.550	11.710	8.979	15,735,686
2022-11-16	11.340	12.200	11.210	11.930	9.148	29,840,635
2022-11-15	11.320	11.450	11.000	11.380	8.726	14,948,456
2022-11-14	11.300	11.630	10.730	11.360	8.711	27,674,844
2022-11-11	10.470	11.050	10.470	10.710	8.212	15,873,670
2022-11-10	10.440	10.660	10.280	10.350	7.936	5,505,143
2022-11-09	10.400	10.620	10.320	10.590	8.120	6,471,741
2022-11-08	10.470	10.560	10.230	10.360	7.944	3,891,586
2022-11-07	10.660	10.760	10.370	10.480	8.036	5,755,326

← NewerPage 16 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.