Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.690	9.970	9.450	9.450	9.423	42,293,564
2023-02-01	9.160	9.930	9.160	9.790	9.763	55,356,142
2023-01-31	9.660	9.670	9.140	9.150	9.124	42,893,208
2023-01-30	9.580	10.040	9.550	9.660	9.633	59,986,290
2023-01-20	8.990	9.490	8.920	9.130	9.104	37,192,745
2023-01-19	8.800	9.140	8.770	9.030	9.005	28,358,866
2023-01-18	8.510	9.020	8.380	8.840	8.815	31,002,909
2023-01-17	8.640	8.780	8.380	8.430	8.406	20,832,061
2023-01-16	8.570	8.870	8.570	8.680	8.656	19,579,727
2023-01-13	8.660	8.750	8.470	8.570	8.546	19,489,816
2023-01-12	8.550	8.780	8.510	8.610	8.586	28,188,424
2023-01-11	9.120	9.150	8.550	8.580	8.556	43,840,585
2023-01-10	8.960	9.220	8.840	9.030	9.005	29,109,199
2023-01-09	8.950	9.220	8.900	8.960	8.935	28,171,517
2023-01-06	9.010	9.210	8.920	8.990	8.965	38,043,333
2023-01-05	9.460	9.470	9.060	9.140	9.114	42,183,714
2023-01-04	9.540	9.830	9.200	9.370	9.344	65,538,268
2023-01-03	8.690	9.480	8.570	9.350	9.324	66,751,525
2022-12-30	8.550	8.770	8.370	8.710	8.686	30,259,851
2022-12-29	8.410	8.670	8.350	8.470	8.446	29,003,942
2022-12-28	8.550	8.770	8.400	8.420	8.396	27,634,211
2022-12-27	8.670	8.800	8.410	8.630	8.606	33,663,562
2022-12-26	8.500	8.850	8.360	8.810	8.785	43,837,843
2022-12-23	8.280	8.770	8.180	8.600	8.576	60,999,427
2022-12-22	8.300	8.520	8.010	8.180	8.157	45,071,908
2022-12-21	7.880	8.540	7.860	8.290	8.267	70,073,631
2022-12-20	9.300	9.490	8.360	8.360	8.337	74,463,327
2022-12-19	9.180	9.510	8.990	9.290	9.264	81,953,106
2022-12-16	9.590	9.880	9.070	9.160	9.134	124,844,775
2022-12-15	8.880	9.590	8.850	9.590	9.563	78,868,557
2022-12-14	7.990	8.890	7.990	8.720	8.696	108,556,443
2022-12-13	8.300	8.620	7.810	8.080	8.057	76,500,179
2022-12-12	8.230	8.500	7.940	8.500	8.476	81,526,646
2022-12-09	7.960	8.030	7.630	7.730	7.708	43,176,531
2022-12-08	8.260	8.300	7.900	8.040	8.017	53,958,948
2022-12-07	8.270	8.520	8.090	8.250	8.227	67,232,790
2022-12-06	8.370	8.400	8.060	8.120	8.097	81,670,653
2022-12-05	7.750	8.290	7.690	8.290	8.267	109,246,853
2022-12-02	7.080	7.770	7.010	7.540	7.519	87,457,251
2022-12-01	6.750	7.220	6.710	7.110	7.090	37,351,605
2022-11-30	6.680	6.730	6.620	6.730	6.711	9,302,981
2022-11-29	6.500	6.700	6.500	6.680	6.661	11,181,359
2022-11-28	6.550	6.620	6.460	6.530	6.512	10,221,754
2022-11-25	6.610	6.670	6.520	6.550	6.532	9,885,883
2022-11-24	6.720	6.780	6.600	6.640	6.621	8,639,283
2022-11-23	6.790	6.840	6.600	6.720	6.701	12,313,133
2022-11-22	6.850	6.960	6.750	6.800	6.781	12,205,803
2022-11-21	6.860	6.950	6.760	6.900	6.881	15,587,172
2022-11-18	7.020	7.160	6.900	6.920	6.901	27,660,948
2022-11-17	6.990	7.010	6.860	7.000	6.980	23,253,946
2022-11-16	6.840	6.950	6.790	6.870	6.851	16,222,095
2022-11-15	6.750	6.930	6.740	6.840	6.821	17,071,099
2022-11-14	6.650	6.800	6.610	6.790	6.771	15,546,186
2022-11-11	6.890	6.940	6.660	6.660	6.641	19,153,627
2022-11-10	6.740	6.880	6.700	6.790	6.771	16,363,983
2022-11-09	6.790	6.870	6.650	6.810	6.791	19,723,811
2022-11-08	6.690	6.790	6.560	6.780	6.761	19,384,244
2022-11-07	6.670	6.790	6.650	6.690	6.671	17,393,429
2022-11-04	6.700	6.700	6.590	6.660	6.641	21,558,719
2022-11-03	6.770	6.820	6.600	6.670	6.651	22,730,937

← NewerPage 16 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.