Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.710	10.050	9.710	9.930	9.902	22,741,511
2023-04-27	9.620	9.970	9.620	9.740	9.713	23,249,267
2023-04-26	10.040	10.230	9.610	9.700	9.673	39,717,597
2023-04-25	10.250	10.400	10.020	10.160	10.131	32,555,327
2023-04-24	10.390	10.610	10.200	10.280	10.251	35,550,223
2023-04-21	11.370	11.410	10.480	10.480	10.451	64,286,001
2023-04-20	11.400	12.110	11.360	11.640	11.607	69,334,033
2023-04-19	11.060	11.410	10.980	11.030	10.999	36,482,033
2023-04-18	11.270	11.300	10.720	11.100	11.069	40,676,785
2023-04-17	11.500	11.500	11.170	11.270	11.238	30,165,120
2023-04-14	11.720	12.070	11.460	11.610	11.577	36,957,504
2023-04-13	12.100	12.200	11.520	11.680	11.647	54,074,244
2023-04-12	11.690	12.400	11.620	12.140	12.106	68,141,052
2023-04-11	11.340	12.050	11.200	11.700	11.667	53,893,321
2023-04-10	11.840	12.180	11.270	11.350	11.318	50,537,034
2023-04-07	11.900	11.980	11.360	11.690	11.657	49,128,285
2023-04-06	11.500	12.200	11.230	11.900	11.867	67,095,761
2023-04-04	11.600	12.060	11.420	11.750	11.717	70,520,939
2023-04-03	11.150	11.580	10.910	11.520	11.488	59,790,131
2023-03-31	11.040	11.340	10.820	11.240	11.208	40,707,400
2023-03-30	11.190	11.400	11.020	11.120	11.089	45,693,847
2023-03-29	12.000	12.060	10.970	11.310	11.278	82,913,676
2023-03-28	12.180	12.360	11.650	12.130	12.096	57,252,149
2023-03-27	12.800	12.960	12.010	12.310	12.275	68,047,407
2023-03-24	12.710	13.040	12.410	12.790	12.754	52,261,470
2023-03-23	12.610	12.930	12.350	12.850	12.814	60,350,461
2023-03-22	11.950	13.050	11.870	12.800	12.764	76,632,556
2023-03-21	12.000	12.230	11.640	11.950	11.916	46,099,479
2023-03-20	12.690	12.980	11.910	11.980	11.946	64,640,220
2023-03-17	12.200	12.750	12.040	12.580	12.545	63,404,754
2023-03-16	12.050	12.350	11.750	11.980	11.946	42,615,241
2023-03-15	12.430	12.490	12.020	12.200	12.166	42,472,451
2023-03-14	12.070	12.820	11.900	12.490	12.455	82,099,375
2023-03-13	11.430	12.230	11.160	12.170	12.136	73,890,975
2023-03-10	11.060	11.860	11.020	11.390	11.358	56,527,389
2023-03-09	11.650	11.790	11.110	11.320	11.288	60,865,418
2023-03-08	11.450	12.060	11.450	11.850	11.817	69,461,015
2023-03-07	11.740	12.240	11.310	11.520	11.488	80,269,290
2023-03-06	11.670	11.740	11.230	11.440	11.408	49,711,462
2023-03-03	11.700	12.050	11.370	11.630	11.597	72,842,862
2023-03-02	11.700	12.280	11.630	11.820	11.787	94,428,281
2023-03-01	10.900	12.070	10.710	11.910	11.877	147,027,804
2023-02-28	10.900	11.290	10.570	10.970	10.939	107,508,472
2023-02-27	10.690	11.110	10.440	10.560	10.530	76,534,190
2023-02-24	10.870	11.140	10.290	11.030	10.999	124,922,688
2023-02-23	10.900	11.500	10.500	10.870	10.839	157,716,881
2023-02-22	10.300	10.840	10.200	10.840	10.810	68,147,051
2023-02-21	9.690	10.510	9.690	9.850	9.822	79,991,024
2023-02-20	9.180	9.770	9.150	9.550	9.523	40,297,381
2023-02-17	9.980	10.100	9.100	9.180	9.154	59,595,726
2023-02-16	10.160	10.530	9.830	9.940	9.912	71,679,610
2023-02-15	9.650	10.300	9.560	10.160	10.131	60,260,193
2023-02-14	9.850	10.340	9.630	9.650	9.623	42,901,854
2023-02-13	9.460	9.840	9.400	9.820	9.792	37,388,595
2023-02-10	9.750	9.760	9.400	9.480	9.453	31,414,144
2023-02-09	9.590	9.810	9.310	9.750	9.723	36,855,300
2023-02-08	9.830	9.860	9.530	9.680	9.653	31,702,538
2023-02-07	10.200	10.200	9.610	9.850	9.822	62,768,219
2023-02-06	9.730	10.350	9.660	10.230	10.201	77,777,808
2023-02-03	9.450	9.820	9.270	9.760	9.733	47,741,722

← NewerPage 15 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.