Ingdan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	0.31	0.31	0.31	0.31	0.31	-1.28%	-
Oct 9, 2025	0.31	0.31	0.31	0.31	0.31	-7.69%	-
Oct 8, 2025	0.31	0.34	0.31	0.34	0.34	9.74%	30,344
Oct 7, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 6, 2025	0.31	0.31	0.31	0.31	0.31	1.99%	-
Oct 3, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	-
Oct 2, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	-
Oct 1, 2025	0.29	0.29	0.29	0.29	0.29	-0.68%	-
Sep 30, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Sep 29, 2025	0.29	0.29	0.29	0.29	0.29	0.69%	-
Sep 26, 2025	0.29	0.29	0.29	0.29	0.29	5.07%	-
Sep 25, 2025	0.28	0.28	0.28	0.28	0.28	1.47%	-
Sep 24, 2025	0.27	0.27	0.27	0.27	0.27	-2.16%	-
Sep 23, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Sep 22, 2025	0.28	0.28	0.28	0.28	0.28	0.72%	-