Ingdan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	2.61%	741
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-4.38%	-
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	51,741
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	-
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.82%	-
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	-1.79%	-
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	1.82%	-
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	3.77%	-
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	-
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-1.84%	-
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	2.52%	-
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-1.24%	-
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-3.01%	-
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	5.06%	-
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	-5.39%	-
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	4.38%	-
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	11.11%	-
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	2.86%	-
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	-2.10%	-
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	-2.05%	-
Nov 19, 2025	0.29	0.29	0.29	0.29	0.29	0.69%	-
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-0.68%	-
Nov 17, 2025	0.29	0.29	0.29	0.29	0.29	5.80%	-
Nov 14, 2025	0.28	0.28	0.28	0.28	0.28	-8.61%	-
Nov 13, 2025	0.29	0.30	0.29	0.30	0.30	3.42%	2,194
Nov 12, 2025	0.29	0.29	0.29	0.29	0.29	-8.18%	-
Nov 11, 2025	0.28	0.32	0.28	0.32	0.32	3.25%	4,194
Nov 10, 2025	0.29	0.31	0.29	0.31	0.31	1.99%	2,000
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	3.42%	-
Nov 6, 2025	0.29	0.29	0.29	0.29	0.29	-0.68%	-
Nov 5, 2025	0.29	0.29	0.29	0.29	0.29	-1.34%	-
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	-2.61%	-
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	-5.56%	-
Oct 31, 2025	0.30	0.32	0.30	0.32	0.32	5.88%	200
Oct 30, 2025	0.30	0.31	0.30	0.31	0.31	-1.92%	-
Oct 29, 2025	0.31	0.31	0.31	0.31	0.31	1.30%	-
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	3.36%	-
Oct 27, 2025	0.30	0.30	0.30	0.30	0.30	2.05%	-
Oct 24, 2025	0.29	0.29	0.29	0.29	0.29	1.39%	-
Oct 23, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Oct 22, 2025	0.29	0.29	0.29	0.29	0.29	-2.04%	-
Oct 21, 2025	0.29	0.29	0.29	0.29	0.29	3.52%	-
Oct 20, 2025	0.28	0.28	0.28	0.28	0.28	1.43%	-
Oct 17, 2025	0.28	0.28	0.28	0.28	0.28	-9.68%	200,729
Oct 16, 2025	0.29	0.31	0.29	0.31	0.31	4.03%	1,832
Oct 15, 2025	0.30	0.30	0.30	0.30	0.30	2.05%	-
Oct 14, 2025	0.29	0.29	0.29	0.29	0.29	-7.59%	-
Oct 13, 2025	0.30	0.32	0.30	0.32	0.32	2.60%	1,200