INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.650	11.660	10.490	11.450	8.780	17,868,654
2022-08-03	10.280	10.840	10.280	10.560	8.097	7,310,603
2022-08-02	10.750	10.760	10.180	10.390	7.967	8,740,855
2022-08-01	11.200	11.220	10.800	10.830	8.304	10,000,279
2022-07-29	11.120	11.300	10.810	11.210	8.596	9,181,034
2022-07-28	11.240	11.320	11.100	11.160	8.557	4,862,640
2022-07-27	11.170	11.300	11.040	11.190	8.580	3,894,004
2022-07-26	11.210	11.310	10.910	11.220	8.603	6,740,459
2022-07-25	11.260	11.540	11.080	11.210	8.596	6,144,190
2022-07-22	11.850	11.850	11.230	11.360	8.711	9,669,288
2022-07-21	11.800	11.900	11.640	11.730	8.994	8,715,187
2022-07-20	11.330	12.090	11.310	11.880	9.109	13,756,961
2022-07-19	11.300	11.520	11.180	11.290	8.657	5,502,922
2022-07-18	11.560	11.620	11.270	11.330	8.688	7,781,523
2022-07-15	11.580	11.850	11.370	11.440	8.772	11,574,430
2022-07-14	11.470	11.840	11.250	11.580	8.879	14,466,990
2022-07-13	10.900	11.760	10.900	11.460	8.787	19,098,090
2022-07-12	10.800	11.260	10.620	10.950	8.396	14,412,979
2022-07-11	10.960	11.090	10.660	10.780	8.266	9,313,833
2022-07-08	11.030	11.330	10.970	11.070	8.488	7,600,923
2022-07-07	11.150	11.150	10.780	11.000	8.435	5,582,166
2022-07-06	11.100	11.280	10.880	11.000	8.435	9,990,203
2022-07-05	11.380	11.420	11.020	11.140	8.542	11,394,137
2022-07-04	11.130	11.650	11.030	11.340	8.695	15,820,729
2022-07-01	11.350	11.550	10.980	11.060	8.481	10,664,160
2022-06-30	10.970	11.500	10.910	11.350	8.703	14,270,529
2022-06-29	10.700	11.440	10.550	11.080	8.496	21,051,243
2022-06-28	10.220	10.880	10.130	10.780	8.266	14,096,473
2022-06-27	9.950	10.390	9.950	10.250	7.860	11,464,832
2022-06-24	9.750	10.090	9.670	9.950	7.629	9,868,170
2022-06-23	9.630	9.750	9.490	9.680	7.423	6,336,695
2022-06-22	9.900	9.930	9.620	9.670	7.415	6,867,750
2022-06-21	9.990	10.100	9.700	9.810	7.522	10,947,908
2022-06-20	9.900	10.290	9.750	10.080	7.729	20,978,425
2022-06-17	9.050	10.140	8.940	9.810	7.522	26,045,393
2022-06-16	8.680	9.100	8.680	8.990	6.893	9,991,625
2022-06-15	8.910	9.010	8.710	8.750	6.709	7,784,497
2022-06-14	8.980	9.240	8.680	8.890	6.817	10,119,850
2022-06-13	8.760	9.010	8.690	8.980	6.886	7,373,730
2022-06-10	8.660	8.910	8.550	8.810	6.755	9,471,376
2022-06-09	8.860	9.140	8.620	8.640	6.625	10,854,350
2022-06-08	8.910	9.030	8.760	8.940	6.855	8,227,180
2022-06-07	8.800	9.050	8.790	8.940	6.855	10,235,678
2022-06-06	8.750	8.900	8.650	8.790	6.740	7,718,360
2022-06-02	8.800	8.800	8.590	8.740	6.702	4,466,540
2022-06-01	8.700	8.920	8.560	8.760	6.717	5,664,766
2022-05-31	8.470	8.690	8.320	8.660	6.640	6,354,010
2022-05-30	8.300	8.500	8.270	8.470	6.495	5,170,100
2022-05-27	8.470	8.640	8.290	8.330	6.387	5,612,620
2022-05-26	8.580	8.580	8.320	8.470	6.495	3,994,510
2022-05-25	8.410	8.510	8.340	8.480	6.502	4,059,658
2022-05-24	8.780	8.850	8.360	8.390	6.433	7,910,919
2022-05-23	8.750	8.830	8.620	8.780	6.732	4,967,560
2022-05-20	8.570	8.750	8.470	8.660	6.640	5,751,343
2022-05-19	8.410	8.580	8.390	8.570	6.571	5,252,531
2022-05-18	8.550	8.650	8.450	8.470	6.495	4,547,010
2022-05-17	8.640	8.680	8.460	8.530	6.541	5,426,460
2022-05-16	8.700	8.780	8.430	8.550	6.556	6,130,417
2022-05-13	8.730	8.840	8.470	8.580	6.579	5,063,942
2022-05-12	8.520	8.750	8.500	8.630	6.617	5,304,910

← NewerPage 18 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.