INKON Life Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.050 | 15.130 | 14.710 | 15.020 | 11.517 | 9,575,122 |
| 2021-11-08 | 15.150 | 15.180 | 14.810 | 15.050 | 11.540 | 13,140,117 |
| 2021-11-05 | 15.200 | 15.450 | 15.050 | 15.140 | 11.609 | 5,445,207 |
| 2021-11-04 | 15.170 | 15.340 | 14.970 | 15.290 | 11.724 | 8,709,415 |
| 2021-11-03 | 15.360 | 15.870 | 15.010 | 15.180 | 11.640 | 11,235,511 |
| 2021-11-02 | 14.650 | 15.700 | 14.520 | 15.300 | 11.732 | 20,602,418 |
| 2021-11-01 | 14.650 | 14.720 | 14.300 | 14.650 | 11.233 | 9,088,245 |
| 2021-10-29 | 13.690 | 14.580 | 13.390 | 14.490 | 11.111 | 11,480,017 |
| 2021-10-28 | 14.030 | 14.150 | 13.490 | 13.530 | 10.375 | 7,145,126 |
| 2021-10-27 | 14.250 | 14.320 | 14.030 | 14.040 | 10.766 | 7,286,488 |
| 2021-10-26 | 15.110 | 15.110 | 14.500 | 14.580 | 11.180 | 14,464,750 |
| 2021-10-25 | 14.250 | 15.280 | 14.210 | 15.150 | 11.617 | 21,155,981 |
| 2021-10-22 | 14.180 | 14.220 | 13.940 | 14.050 | 10.773 | 8,984,820 |
| 2021-10-21 | 14.350 | 14.450 | 13.920 | 14.200 | 10.888 | 10,466,713 |
| 2021-10-20 | 14.690 | 14.690 | 14.160 | 14.350 | 11.003 | 11,244,872 |
| 2021-10-19 | 14.170 | 15.060 | 14.010 | 14.500 | 11.118 | 16,322,997 |
| 2021-10-18 | 14.490 | 14.490 | 13.680 | 13.890 | 10.651 | 8,989,591 |
| 2021-10-15 | 14.240 | 14.480 | 14.100 | 14.250 | 10.927 | 7,714,643 |
| 2021-10-14 | 14.720 | 14.930 | 14.180 | 14.260 | 10.934 | 12,327,229 |
← NewerPage 21 of 21 · 1,219 trading days
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.