INKON Life Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.770	11.880	11.700	11.820	9.063	5,312,854
2022-02-08	11.780	11.910	11.570	11.810	9.056	5,411,433
2022-02-07	11.740	12.050	11.660	11.790	9.040	8,505,131
2022-01-28	11.210	11.610	11.200	11.480	8.803	9,064,363
2022-01-27	11.800	11.920	11.160	11.210	8.596	10,850,580
2022-01-26	12.000	12.180	11.620	11.790	9.040	8,748,142
2022-01-25	12.500	12.500	11.950	12.070	9.255	9,927,647
2022-01-24	13.000	13.000	12.380	12.560	9.631	9,488,087
2022-01-21	13.460	13.470	12.860	13.000	9.968	11,261,359
2022-01-20	13.730	13.860	13.400	13.460	10.321	9,744,819
2022-01-19	13.830	14.050	13.630	13.730	10.528	7,372,612
2022-01-18	14.450	14.500	13.860	13.920	10.674	12,731,898
2022-01-17	14.690	14.890	14.400	14.500	11.118	9,592,519
2022-01-14	14.940	15.090	14.560	14.700	11.272	12,840,240
2022-01-13	14.960	15.560	14.890	14.910	11.433	21,893,394
2022-01-12	14.480	14.930	14.120	14.860	11.394	14,609,938
2022-01-11	13.790	14.380	13.790	14.170	10.865	10,399,811
2022-01-10	13.800	13.940	13.630	13.830	10.605	7,914,660
2022-01-07	14.100	14.290	13.960	13.970	10.712	8,490,627
2022-01-06	14.240	14.430	13.960	14.050	10.773	10,411,962
2022-01-05	14.850	14.850	14.310	14.370	11.019	8,675,680
2022-01-04	14.170	14.930	14.170	14.850	11.387	14,729,132
2021-12-31	14.240	14.400	14.090	14.120	10.827	6,779,931
2021-12-30	14.400	14.400	14.180	14.200	10.888	6,472,727
2021-12-29	14.450	14.680	14.270	14.300	10.965	6,078,269
2021-12-28	14.260	14.480	14.200	14.400	11.042	4,609,311
2021-12-27	14.160	14.430	14.060	14.160	10.858	6,209,699
2021-12-24	14.410	14.450	14.120	14.120	10.827	5,522,959
2021-12-23	14.420	14.440	14.150	14.380	11.026	7,316,099
2021-12-22	14.630	14.800	14.310	14.510	11.126	9,941,505
2021-12-21	14.540	14.840	14.410	14.530	11.141	8,055,992
2021-12-20	15.110	15.560	14.690	14.690	11.264	9,771,970
2021-12-17	15.270	15.460	15.090	15.280	11.716	4,108,523
2021-12-16	15.240	15.360	15.080	15.270	11.709	5,459,888
2021-12-15	15.540	15.650	15.040	15.090	11.571	9,438,882
2021-12-14	15.740	15.810	15.410	15.490	11.878	5,788,521
2021-12-13	15.350	15.810	15.170	15.740	12.069	10,372,922
2021-12-10	15.250	15.490	15.110	15.310	11.739	7,428,590
2021-12-09	14.950	15.760	14.820	15.290	11.724	13,797,032
2021-12-08	14.940	15.050	14.610	14.810	11.356	10,757,165
2021-12-07	15.230	15.390	14.720	14.880	11.410	9,127,783
2021-12-06	15.650	15.880	14.940	15.190	11.647	11,524,422
2021-12-03	15.820	15.900	15.560	15.600	11.962	7,193,846
2021-12-02	16.130	16.350	15.720	15.780	12.100	11,856,299
2021-12-01	16.290	16.350	16.000	16.290	12.491	6,476,429
2021-11-30	16.450	16.700	15.980	16.250	12.460	12,919,419
2021-11-29	16.560	17.060	16.220	16.390	12.568	11,131,268
2021-11-26	17.150	17.200	16.390	16.640	12.759	10,700,121
2021-11-25	17.000	17.140	16.700	17.080	13.097	8,962,088
2021-11-24	16.960	17.280	16.500	16.910	12.966	14,702,906
2021-11-23	15.910	17.050	15.910	16.860	12.928	24,302,842
2021-11-22	15.650	16.230	15.650	16.000	12.269	7,688,137
2021-11-19	15.780	16.100	15.590	15.700	12.039	8,091,584
2021-11-18	16.430	16.440	15.830	15.850	12.154	10,344,803
2021-11-17	16.110	16.300	15.750	16.110	12.353	10,096,756
2021-11-16	16.470	16.560	16.180	16.240	12.453	14,553,853
2021-11-15	15.480	16.660	15.360	16.430	12.598	22,733,226
2021-11-12	15.110	15.360	14.680	15.350	11.770	13,234,982
2021-11-11	14.990	15.270	14.890	14.990	11.494	10,593,039
2021-11-10	15.090	15.100	14.730	14.950	11.463	5,557,663

← NewerPage 20 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.