Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.330	13.670	13.040	13.100	13.100	63,365,780
2023-07-27	14.250	14.330	13.460	13.590	13.590	74,452,280
2023-07-26	14.910	15.100	14.200	14.270	14.270	104,383,646
2023-07-25	15.660	15.660	14.710	14.900	14.900	148,593,260
2023-07-24	13.420	14.760	13.420	14.760	14.760	86,643,284
2023-07-21	13.260	13.890	12.980	13.420	13.420	59,689,887
2023-07-20	14.190	14.190	13.170	13.300	13.300	56,550,893
2023-07-19	14.490	14.490	13.750	13.920	13.920	56,856,744
2023-07-18	14.890	14.890	14.110	14.190	14.190	71,252,211
2023-07-17	13.950	15.220	13.950	14.750	14.750	137,744,120
2023-07-14	13.000	14.180	13.000	13.840	13.840	105,845,104
2023-07-13	12.800	12.960	12.340	12.890	12.890	63,368,789
2023-07-12	13.490	13.600	12.640	12.680	12.680	67,617,075
2023-07-11	13.860	13.900	13.430	13.490	13.490	43,143,891
2023-07-10	14.030	14.100	13.600	13.800	13.800	42,077,826
2023-07-07	14.190	14.290	13.200	13.990	13.990	89,009,567
2023-07-06	14.510	15.080	14.350	14.430	14.430	67,691,375
2023-07-05	15.370	15.500	14.490	14.650	14.650	100,227,877
2023-07-04	14.550	15.310	14.270	15.130	15.130	80,058,842
2023-07-03	15.000	15.100	13.740	14.530	14.530	99,847,486
2023-06-30	14.600	15.330	13.300	15.060	15.060	130,662,813
2023-06-29	14.030	14.800	13.790	14.400	14.400	124,454,792
2023-06-28	15.100	15.430	14.230	14.230	14.190	39,062,709
2023-06-27	15.080	16.310	14.900	15.810	15.766	101,312,124
2023-06-26	15.600	16.030	14.500	14.990	14.948	111,255,858
2023-06-21	16.800	17.240	15.510	15.810	15.766	147,821,632
2023-06-20	16.060	17.790	15.730	17.160	17.112	188,434,496
2023-06-19	17.260	17.260	15.470	16.380	16.334	216,176,665
2023-06-16	13.970	15.690	13.730	15.690	15.646	68,935,176
2023-06-15	13.190	14.600	13.170	14.260	14.220	121,730,434
2023-06-14	12.860	13.660	12.810	13.480	13.442	127,225,322
2023-06-13	12.960	13.930	12.480	13.060	13.023	153,414,100
2023-06-12	11.640	12.710	11.550	12.710	12.674	117,245,620
2023-06-09	10.400	11.550	10.360	11.550	11.518	95,326,819
2023-06-08	10.360	10.870	10.330	10.500	10.471	55,301,145
2023-06-07	10.130	10.480	10.120	10.320	10.291	32,745,878
2023-06-06	10.240	10.540	10.080	10.130	10.102	37,996,712
2023-06-05	10.130	10.300	10.040	10.250	10.221	28,152,733
2023-06-02	9.900	10.240	9.840	10.100	10.072	33,030,786
2023-06-01	9.870	9.940	9.700	9.870	9.842	27,697,417
2023-05-31	9.500	9.950	9.490	9.930	9.902	34,949,483
2023-05-30	9.360	9.520	9.100	9.500	9.473	20,670,332
2023-05-29	9.190	9.450	9.140	9.360	9.334	24,016,917
2023-05-26	9.050	9.170	8.930	9.140	9.114	16,440,242
2023-05-25	9.050	9.210	8.850	9.020	8.995	15,491,646
2023-05-24	9.170	9.230	9.030	9.070	9.045	13,485,778
2023-05-23	9.370	9.370	9.110	9.170	9.144	13,710,318
2023-05-22	9.420	9.480	9.250	9.300	9.274	12,960,455
2023-05-19	9.500	9.580	9.370	9.450	9.423	14,496,956
2023-05-18	9.500	9.610	9.380	9.550	9.523	19,861,468
2023-05-17	9.360	9.520	9.280	9.460	9.433	13,504,287
2023-05-16	9.810	9.870	9.340	9.390	9.364	23,132,108
2023-05-15	9.790	9.860	9.590	9.800	9.773	13,678,616
2023-05-12	9.980	10.050	9.790	9.800	9.773	13,742,006
2023-05-11	10.170	10.260	9.920	9.980	9.952	17,395,390
2023-05-10	10.070	10.240	9.950	10.120	10.092	23,882,639
2023-05-09	10.250	10.530	10.140	10.150	10.122	31,839,676
2023-05-08	9.870	10.450	9.730	10.320	10.291	40,138,896
2023-05-05	9.710	10.050	9.550	9.940	9.912	36,813,577
2023-05-04	9.880	9.980	9.400	9.690	9.663	32,928,192

← NewerPage 14 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.