Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.750	13.130	12.700	12.970	12.970	35,831,686
2023-10-27	12.720	12.720	12.380	12.600	12.600	31,675,856
2023-10-26	12.870	12.950	12.500	12.800	12.800	36,328,881
2023-10-25	12.430	13.240	12.380	12.880	12.880	54,266,498
2023-10-24	12.610	12.710	12.190	12.380	12.380	40,625,850
2023-10-23	12.380	12.750	12.040	12.470	12.470	34,860,754
2023-10-20	12.520	12.860	12.360	12.380	12.380	36,252,250
2023-10-19	12.880	13.240	12.610	12.650	12.650	54,695,072
2023-10-18	13.850	13.880	12.880	12.880	12.880	72,583,729
2023-10-17	14.750	14.850	14.000	14.310	14.310	37,155,987
2023-10-16	14.490	14.970	14.320	14.750	14.750	46,292,762
2023-10-13	14.800	14.800	14.290	14.390	14.390	40,885,356
2023-10-12	14.920	15.040	14.650	14.850	14.850	40,329,052
2023-10-11	15.410	15.430	14.560	14.820	14.820	74,624,068
2023-10-10	15.900	16.200	15.420	15.460	15.460	78,178,605
2023-10-09	14.900	15.490	14.550	15.440	15.440	61,667,923
2023-09-28	14.610	15.150	14.430	14.900	14.900	63,375,389
2023-09-27	14.020	15.290	13.990	14.940	14.940	95,064,681
2023-09-26	13.450	14.570	13.450	14.020	14.020	66,648,077
2023-09-25	13.880	13.880	13.350	13.500	13.500	39,410,550
2023-09-22	13.350	13.970	13.250	13.880	13.880	46,763,464
2023-09-21	13.250	13.660	13.090	13.350	13.350	22,674,160
2023-09-20	13.370	13.850	13.370	13.460	13.460	34,198,029
2023-09-19	13.600	13.640	13.320	13.370	13.370	22,916,927
2023-09-18	13.600	13.880	13.340	13.650	13.650	35,881,572
2023-09-15	13.700	13.930	13.390	13.600	13.600	35,648,751
2023-09-14	13.840	14.030	13.640	13.730	13.730	27,378,438
2023-09-13	14.350	14.370	13.750	13.910	13.910	44,069,540
2023-09-12	15.000	15.140	14.360	14.370	14.370	73,091,687
2023-09-11	14.180	15.180	14.110	15.000	15.000	101,642,377
2023-09-08	14.210	14.380	13.590	13.800	13.800	61,646,534
2023-09-07	14.650	14.930	14.400	14.410	14.410	42,520,483
2023-09-06	14.650	14.860	14.310	14.720	14.720	42,462,785
2023-09-05	15.630	15.630	14.800	14.920	14.920	65,631,532
2023-09-04	15.620	15.810	15.210	15.750	15.750	57,652,594
2023-09-01	15.880	16.180	15.370	15.740	15.740	66,276,813
2023-08-31	16.010	16.060	15.550	15.730	15.730	71,786,831
2023-08-30	15.730	16.610	15.420	16.390	16.390	108,784,994
2023-08-29	14.790	16.050	14.790	15.810	15.810	97,294,972
2023-08-28	15.320	15.550	14.660	14.790	14.790	99,354,020
2023-08-25	14.760	15.210	14.280	14.400	14.400	94,448,671
2023-08-24	16.710	17.110	15.100	15.300	15.300	144,818,534
2023-08-23	16.810	17.650	16.460	16.720	16.720	153,668,162
2023-08-22	16.020	17.080	15.680	17.080	17.080	171,612,845
2023-08-21	15.450	16.120	15.230	15.530	15.530	122,590,419
2023-08-18	16.190	16.270	15.370	15.390	15.390	148,920,082
2023-08-17	14.300	16.120	14.180	16.120	16.120	207,723,761
2023-08-16	14.300	15.090	13.660	14.650	14.650	165,482,217
2023-08-15	13.910	14.080	13.460	13.720	13.720	57,768,861
2023-08-14	12.740	13.940	12.700	13.940	13.940	63,542,371
2023-08-11	13.330	13.620	13.000	13.050	13.050	47,789,542
2023-08-10	12.900	13.780	12.840	13.400	13.400	64,701,705
2023-08-09	13.830	14.000	12.970	13.000	13.000	61,052,911
2023-08-08	14.180	14.480	13.800	13.900	13.900	63,667,676
2023-08-07	13.550	14.680	13.530	13.920	13.920	116,831,073
2023-08-04	12.770	13.550	12.720	13.450	13.450	74,426,897
2023-08-03	12.830	13.200	12.710	12.850	12.850	42,640,484
2023-08-02	12.840	13.070	12.700	12.970	12.970	48,939,107
2023-08-01	13.230	13.350	12.490	12.950	12.950	60,812,349
2023-07-31	13.100	13.580	12.750	13.230	13.230	69,012,504

← NewerPage 13 of 21 · 1,217 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.