INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.790	10.980	10.550	10.670	8.182	6,066,580
2022-11-03	10.620	10.690	10.400	10.610	8.136	4,784,130
2022-11-02	10.370	10.790	10.220	10.620	8.143	9,194,318
2022-11-01	10.130	10.420	10.020	10.330	7.921	5,546,637
2022-10-31	9.830	10.260	9.800	10.050	7.706	4,453,410
2022-10-28	10.350	10.480	9.800	9.880	7.576	5,702,512
2022-10-27	10.400	10.520	10.250	10.350	7.936	6,650,131
2022-10-26	9.920	10.470	9.850	10.350	7.936	7,534,766
2022-10-25	9.980	10.090	9.690	9.790	7.507	5,736,034
2022-10-24	10.350	10.490	9.900	10.030	7.691	7,453,702
2022-10-21	10.420	10.580	10.260	10.350	7.936	4,757,264
2022-10-20	10.320	10.660	10.220	10.480	8.036	7,353,732
2022-10-19	10.650	10.650	10.240	10.310	7.906	5,729,872
2022-10-18	10.430	10.700	10.270	10.550	8.090	7,636,092
2022-10-17	10.470	10.690	10.300	10.430	7.998	9,679,527
2022-10-14	9.920	10.690	9.890	10.500	8.051	11,836,370
2022-10-13	9.440	10.070	9.340	9.860	7.561	8,377,275
2022-10-12	9.480	9.490	8.990	9.470	7.261	5,826,364
2022-10-11	9.370	9.440	9.070	9.130	7.001	4,751,665
2022-10-10	9.720	9.880	9.330	9.370	7.185	5,829,200
2022-09-30	9.760	9.880	9.650	9.720	7.453	3,941,583
2022-09-29	9.670	9.970	9.670	9.750	7.476	6,937,781
2022-09-28	9.760	9.870	9.640	9.670	7.415	6,016,182
2022-09-27	9.210	9.880	9.210	9.770	7.492	8,584,949
2022-09-26	9.390	9.440	9.220	9.220	7.070	3,115,892
2022-09-23	9.530	9.660	9.300	9.350	7.169	5,704,505
2022-09-22	9.560	9.760	9.460	9.600	7.361	6,330,842
2022-09-21	9.660	9.930	9.520	9.600	7.361	8,633,170
2022-09-20	9.450	9.690	9.420	9.630	7.384	5,594,082
2022-09-19	9.660	9.820	9.350	9.420	7.223	7,577,911
2022-09-16	10.240	10.260	9.650	9.700	7.438	13,840,113
2022-09-15	10.400	10.510	10.060	10.210	7.829	7,757,946
2022-09-14	10.550	10.600	10.260	10.370	7.952	10,976,141
2022-09-13	10.740	10.940	10.570	10.640	8.159	6,206,915
2022-09-09	10.840	11.050	10.790	10.790	8.274	6,712,943
2022-09-08	10.990	10.990	10.700	10.750	8.243	3,888,560
2022-09-07	10.950	11.010	10.800	10.950	8.396	5,390,580
2022-09-06	11.090	11.200	10.870	10.950	8.396	8,118,372
2022-09-05	11.260	11.400	10.980	11.100	8.511	5,229,950
2022-09-02	11.240	11.440	11.110	11.230	8.611	3,984,178
2022-09-01	11.450	11.550	11.200	11.220	8.603	4,900,227
2022-08-31	11.710	11.860	11.410	11.420	8.757	6,633,807
2022-08-30	11.830	12.000	11.620	11.700	8.971	5,048,876
2022-08-29	11.790	12.000	11.610	11.810	9.056	4,623,970
2022-08-26	11.900	12.270	11.730	11.830	9.071	8,364,899
2022-08-25	12.000	12.280	11.730	12.000	9.201	11,837,803
2022-08-24	12.450	12.490	11.760	11.840	9.079	9,942,108
2022-08-23	12.300	12.490	12.220	12.390	9.501	6,613,068
2022-08-22	12.630	12.820	12.350	12.390	9.501	10,243,591
2022-08-19	12.640	13.130	12.530	12.760	9.784	14,482,139
2022-08-18	12.520	12.800	12.380	12.690	9.730	11,976,491
2022-08-17	12.790	12.910	12.410	12.550	9.623	14,744,401
2022-08-16	13.050	13.270	12.450	12.580	9.646	33,635,128
2022-08-15	11.390	13.360	11.310	12.980	9.953	53,501,757
2022-08-12	11.310	11.350	11.110	11.130	8.534	4,973,670
2022-08-11	10.950	11.390	10.880	11.310	8.672	8,920,774
2022-08-10	11.110	11.120	10.780	10.810	8.289	4,860,943
2022-08-09	11.280	11.290	10.990	11.110	8.519	5,991,844
2022-08-08	11.450	11.550	11.180	11.320	8.680	7,159,181
2022-08-05	11.600	11.600	11.210	11.280	8.649	8,009,344

← NewerPage 17 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.