INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.780	8.910	8.560	8.580	6.579	7,841,436
2022-05-10	8.540	8.740	8.440	8.700	6.671	6,920,469
2022-05-09	8.640	8.860	8.410	8.600	6.594	11,152,689
2022-05-06	8.130	8.560	8.060	8.420	6.456	8,569,732
2022-05-05	7.930	8.490	7.810	8.310	6.372	12,099,315
2022-04-29	7.510	8.080	7.490	7.920	6.073	12,503,414
2022-04-28	7.510	7.510	7.190	7.320	5.613	8,170,195
2022-04-27	7.110	7.550	6.980	7.530	5.774	11,196,394
2022-04-26	7.320	7.690	7.160	7.260	5.567	17,307,139
2022-04-25	8.490	8.570	7.750	7.770	5.958	9,851,140
2022-04-22	8.660	8.780	8.500	8.600	6.594	5,244,712
2022-04-21	9.100	9.140	8.600	8.660	6.640	6,621,106
2022-04-20	9.120	9.290	9.050	9.130	7.001	5,101,707
2022-04-19	9.180	9.280	9.000	9.090	6.970	4,813,469
2022-04-18	9.340	9.450	9.060	9.220	7.070	5,380,258
2022-04-15	9.440	9.460	9.300	9.370	7.185	3,696,033
2022-04-14	9.350	9.590	9.350	9.490	7.277	4,452,968
2022-04-13	9.560	9.560	9.320	9.320	7.146	4,541,375
2022-04-12	9.480	9.690	9.280	9.600	7.361	5,090,670
2022-04-11	9.910	10.000	9.390	9.470	7.261	7,309,997
2022-04-08	10.240	10.260	9.950	10.000	7.668	5,807,614
2022-04-07	10.430	10.540	10.150	10.210	7.829	6,249,795
2022-04-06	10.590	10.730	10.420	10.500	8.051	7,826,156
2022-04-01	10.810	10.900	10.570	10.620	8.143	9,009,546
2022-03-31	11.200	11.260	10.840	10.900	8.358	14,625,910
2022-03-30	10.430	11.350	10.260	11.200	8.588	17,236,104
2022-03-29	10.400	10.600	10.250	10.360	7.944	6,528,295
2022-03-28	10.520	10.620	10.330	10.390	7.967	5,452,072
2022-03-25	10.810	10.970	10.600	10.600	8.128	5,351,447
2022-03-24	10.690	10.800	10.530	10.720	8.220	5,991,700
2022-03-23	10.730	10.840	10.580	10.750	8.243	5,990,400
2022-03-22	10.910	10.920	10.610	10.670	8.182	5,726,232
2022-03-21	10.590	10.990	10.500	10.910	8.366	8,664,683
2022-03-18	10.890	10.890	10.430	10.590	8.120	9,096,219
2022-03-17	10.300	11.020	10.270	10.850	8.320	14,896,328
2022-03-16	10.330	10.350	9.560	10.150	7.783	16,199,809
2022-03-15	11.270	11.290	10.160	10.160	7.791	13,673,738
2022-03-14	11.400	11.680	11.320	11.400	8.741	8,335,860
2022-03-11	11.260	11.500	10.890	11.490	8.810	9,701,959
2022-03-10	11.650	11.800	11.310	11.390	8.734	8,808,844
2022-03-09	11.630	11.720	11.010	11.420	8.757	9,244,654
2022-03-08	11.810	11.880	11.300	11.440	8.772	11,186,225
2022-03-07	12.200	12.220	11.650	11.760	9.017	10,787,899
2022-03-04	11.840	12.550	11.770	12.050	9.240	15,212,236
2022-03-03	12.090	12.090	11.760	11.790	9.040	5,796,349
2022-03-02	11.890	12.090	11.720	12.000	9.201	6,816,680
2022-03-01	12.030	12.100	11.900	11.960	9.171	4,543,123
2022-02-28	12.160	12.400	11.850	12.040	9.232	6,544,590
2022-02-25	11.780	12.550	11.780	12.160	9.324	13,003,380
2022-02-24	12.000	12.180	11.570	11.720	8.987	7,414,160
2022-02-23	11.810	12.170	11.810	12.110	9.286	6,937,970
2022-02-22	12.150	12.210	11.770	11.850	9.086	6,192,292
2022-02-21	11.810	12.210	11.760	12.190	9.347	8,637,582
2022-02-18	11.680	11.830	11.590	11.800	9.048	4,078,284
2022-02-17	11.750	11.830	11.580	11.750	9.010	4,986,423
2022-02-16	11.840	11.990	11.700	11.740	9.002	5,526,415
2022-02-15	11.650	12.080	11.640	11.750	9.010	11,078,860
2022-02-14	11.520	11.660	11.390	11.550	8.856	5,758,595
2022-02-11	11.680	11.720	11.450	11.510	8.826	5,684,781
2022-02-10	11.820	11.880	11.620	11.750	9.010	6,339,255

← NewerPage 19 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.