Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.980	12.770	11.980	12.610	12.610	43,160,249
2024-04-25	12.030	12.060	11.860	11.900	11.900	19,542,377
2024-04-24	11.400	12.100	11.400	12.030	12.030	31,028,493
2024-04-23	11.470	11.620	11.310	11.340	11.340	15,365,708
2024-04-22	11.410	11.640	11.110	11.400	11.400	17,882,141
2024-04-19	11.900	11.960	11.610	11.690	11.690	20,509,636
2024-04-18	12.060	12.290	11.810	11.940	11.940	28,076,932
2024-04-17	11.550	12.110	11.470	12.060	12.060	32,277,663
2024-04-16	12.210	12.270	11.270	11.300	11.300	40,557,777
2024-04-15	12.410	12.570	12.030	12.210	12.210	32,421,642
2024-04-12	12.690	12.950	12.400	12.470	12.470	42,087,640
2024-04-11	12.120	12.950	12.110	12.620	12.620	49,229,547
2024-04-10	12.010	12.380	11.740	12.290	12.290	37,241,279
2024-04-09	12.320	12.380	11.890	12.110	12.110	25,167,608
2024-04-08	12.050	12.500	12.010	12.260	12.260	30,377,704
2024-04-03	12.750	12.790	12.150	12.190	12.190	45,768,918
2024-04-02	13.480	13.500	12.740	12.850	12.850	59,940,885
2024-04-01	13.100	13.660	13.050	13.480	13.480	58,677,431
2024-03-29	13.330	13.390	12.760	12.900	12.900	34,648,458
2024-03-28	13.000	13.610	12.700	13.290	13.290	71,875,302
2024-03-27	13.480	13.790	12.700	12.760	12.760	99,722,931
2024-03-26	14.460	15.580	13.600	13.920	13.920	119,374,394
2024-03-25	15.880	16.590	14.740	14.860	14.860	171,781,958
2024-03-22	14.100	15.080	13.900	15.080	15.080	102,689,694
2024-03-21	13.660	14.240	13.380	13.710	13.710	84,276,731
2024-03-20	13.030	13.350	12.950	13.340	13.340	54,913,165
2024-03-19	13.130	13.260	12.920	13.070	13.070	45,531,854
2024-03-18	12.680	13.500	12.660	13.190	13.190	72,572,483
2024-03-15	12.710	12.730	12.280	12.540	12.540	33,701,061
2024-03-14	12.730	13.120	12.360	12.600	12.600	48,935,135
2024-03-13	12.900	13.210	12.750	12.920	12.920	69,936,047
2024-03-12	12.600	13.360	12.320	13.150	13.150	86,441,204
2024-03-11	12.150	12.530	11.900	12.460	12.460	53,041,088
2024-03-08	12.450	12.930	12.100	12.600	12.600	75,094,535
2024-03-07	12.180	13.020	12.020	12.750	12.750	93,067,215
2024-03-06	11.940	12.160	11.790	12.160	12.160	32,965,892
2024-03-05	12.210	12.340	12.000	12.050	12.050	36,569,605
2024-03-04	12.390	12.540	11.920	12.270	12.270	48,647,600
2024-03-01	11.860	12.430	11.850	12.400	12.400	57,027,828
2024-02-29	11.420	12.100	11.390	12.000	12.000	59,294,130
2024-02-28	12.300	12.950	11.580	11.610	11.610	91,171,361
2024-02-27	11.580	12.720	11.380	12.500	12.500	114,111,834
2024-02-26	12.000	12.000	11.330	11.560	11.560	110,404,635
2024-02-23	11.880	12.050	11.630	12.050	12.050	50,735,887
2024-02-22	10.320	10.950	10.320	10.950	10.950	80,289,724
2024-02-21	9.930	10.360	9.820	9.950	9.950	33,607,062
2024-02-20	9.960	10.200	9.690	10.090	10.090	30,287,420
2024-02-19	9.610	9.900	9.600	9.900	9.900	32,680,235
2024-02-08	9.100	9.540	9.080	9.300	9.300	28,120,339
2024-02-07	8.650	9.200	8.550	9.000	9.000	34,059,976
2024-02-06	8.000	8.880	7.560	8.650	8.650	35,632,075
2024-02-05	8.910	8.940	8.150	8.150	8.150	34,994,791
2024-02-02	9.600	9.920	8.600	9.050	9.050	32,054,035
2024-02-01	9.560	9.940	9.010	9.490	9.490	30,242,361
2024-01-31	10.410	10.600	9.680	9.680	9.680	44,626,414
2024-01-30	10.710	11.230	10.650	10.750	10.750	31,133,744
2024-01-29	11.350	11.600	10.850	10.880	10.880	47,534,765
2024-01-26	11.250	11.690	11.080	11.530	11.530	74,398,133
2024-01-25	10.100	11.280	9.920	11.280	11.280	62,995,331
2024-01-24	9.900	10.550	9.830	10.250	10.250	39,909,531

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.0400 CNY
2022-06-27	0.0570 CNY
2021-07-28	0.0550 CNY
2020-07-24	0.0540 CNY
2019-07-26	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.