Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.600	9.860	9.500	9.770	9.770	15,493,084
2024-01-22	10.090	10.090	9.480	9.620	9.620	19,510,740
2024-01-19	10.200	10.260	9.990	10.000	10.000	10,017,126
2024-01-18	10.010	10.250	9.850	10.190	10.190	14,779,417
2024-01-17	10.460	10.490	10.140	10.140	10.140	9,792,515
2024-01-16	10.460	10.480	10.210	10.410	10.410	11,810,169
2024-01-15	10.560	10.630	10.440	10.460	10.460	8,302,900
2024-01-12	10.690	10.720	10.530	10.600	10.600	13,056,274
2024-01-11	10.480	10.750	10.430	10.730	10.730	17,524,630
2024-01-10	10.780	10.780	10.360	10.420	10.420	17,351,127
2024-01-09	10.830	11.020	10.710	10.800	10.800	10,348,146
2024-01-08	11.010	11.080	10.800	10.810	10.810	10,627,028
2024-01-05	11.410	11.440	10.980	11.010	11.010	11,771,650
2024-01-04	11.370	11.440	11.170	11.340	11.340	11,499,751
2024-01-03	11.410	11.460	11.140	11.300	11.300	15,051,262
2024-01-02	12.000	12.000	11.460	11.460	11.460	17,716,021
2023-12-29	11.300	11.610	11.270	11.570	11.570	15,604,190
2023-12-28	11.190	11.350	10.980	11.280	11.280	16,082,427
2023-12-27	11.010	11.280	11.010	11.190	11.190	12,796,860
2023-12-26	11.210	11.230	10.830	10.970	10.970	15,982,025
2023-12-25	11.490	11.620	11.120	11.200	11.200	19,712,109
2023-12-22	11.810	11.910	11.480	11.520	11.520	17,290,167
2023-12-21	11.400	12.050	11.380	11.870	11.870	18,411,647
2023-12-20	12.460	12.530	11.670	11.700	11.700	25,909,025
2023-12-19	12.510	12.640	12.370	12.460	12.460	12,457,393
2023-12-18	12.690	12.920	12.510	12.560	12.560	13,224,041
2023-12-15	12.900	12.900	12.550	12.660	12.660	13,651,817
2023-12-14	12.980	13.120	12.780	12.810	12.810	15,551,931
2023-12-13	13.000	13.190	12.840	12.860	12.860	21,265,070
2023-12-12	13.080	13.150	12.950	13.040	13.040	18,596,330
2023-12-11	12.880	13.090	12.620	13.050	13.050	22,308,549
2023-12-08	13.010	13.160	12.840	12.960	12.960	32,398,256
2023-12-07	12.440	12.860	12.410	12.790	12.790	24,069,156
2023-12-06	12.540	12.670	12.410	12.430	12.430	18,055,549
2023-12-05	13.030	13.030	12.610	12.610	12.610	23,330,600
2023-12-04	12.760	13.200	12.760	13.030	13.030	34,556,811
2023-12-01	12.480	12.830	12.400	12.730	12.730	20,193,262
2023-11-30	12.690	12.720	12.380	12.500	12.500	18,843,795
2023-11-29	12.760	12.760	12.370	12.660	12.660	23,640,468
2023-11-28	13.000	13.140	12.660	12.780	12.780	39,861,006
2023-11-27	12.800	13.350	12.760	13.200	13.200	40,233,161
2023-11-24	13.230	13.270	12.710	12.970	12.970	30,008,551
2023-11-23	13.100	13.330	12.700	13.160	13.160	29,287,653
2023-11-22	13.080	13.750	13.080	13.240	13.240	43,087,074
2023-11-21	13.500	13.520	13.060	13.150	13.150	38,105,768
2023-11-20	13.300	13.610	13.170	13.500	13.500	39,357,337
2023-11-17	13.270	13.460	13.060	13.220	13.220	37,338,107
2023-11-16	13.280	13.780	13.110	13.430	13.430	47,263,242
2023-11-15	13.650	13.700	13.260	13.310	13.310	40,088,507
2023-11-14	13.470	13.680	13.190	13.480	13.480	53,660,663
2023-11-13	12.870	13.500	12.760	13.240	13.240	56,625,516
2023-11-10	13.100	13.100	12.580	12.700	12.700	37,937,342
2023-11-09	13.330	13.500	13.050	13.170	13.170	44,896,377
2023-11-08	13.300	13.360	12.990	13.080	13.080	49,562,763
2023-11-07	12.650	13.160	12.520	13.100	13.100	57,368,282
2023-11-06	12.340	12.660	12.290	12.610	12.610	32,898,092
2023-11-03	12.120	12.350	12.100	12.220	12.220	18,468,825
2023-11-02	12.430	12.530	12.070	12.090	12.090	20,292,379
2023-11-01	12.590	12.680	12.380	12.400	12.400	16,987,789
2023-10-31	12.850	12.870	12.410	12.560	12.560	30,978,123

← NewerPage 12 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.