Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.900	6.940	6.730	6.860	6.841	33,109,618
2022-11-01	7.100	7.100	6.700	6.850	6.831	61,388,964
2022-10-31	6.320	6.820	6.320	6.820	6.801	20,001,239
2022-10-28	6.330	6.400	6.170	6.200	6.183	12,136,691
2022-10-27	6.280	6.340	6.210	6.280	6.262	10,182,822
2022-10-26	6.000	6.250	6.000	6.220	6.203	10,602,401
2022-10-25	6.030	6.080	5.890	6.000	5.983	7,263,356
2022-10-24	6.100	6.210	5.980	6.020	6.003	7,740,982
2022-10-21	6.120	6.180	6.060	6.080	6.063	6,046,681
2022-10-20	6.120	6.240	6.050	6.150	6.133	10,193,899
2022-10-19	6.070	6.230	6.000	6.140	6.123	10,220,400
2022-10-18	6.160	6.160	6.060	6.080	6.063	6,145,699
2022-10-17	6.000	6.160	5.990	6.140	6.123	7,586,657
2022-10-14	5.950	6.080	5.900	6.020	6.003	9,559,828
2022-10-13	5.790	6.060	5.770	5.950	5.933	10,865,523
2022-10-12	5.610	5.830	5.560	5.810	5.794	7,456,328
2022-10-11	5.560	5.740	5.530	5.620	5.604	2,549,800
2022-10-10	5.670	5.690	5.560	5.570	5.554	4,235,900
2022-09-30	5.690	5.750	5.650	5.660	5.644	3,844,400
2022-09-29	5.780	5.820	5.650	5.710	5.694	3,689,480
2022-09-28	5.880	5.880	5.720	5.720	5.704	3,773,854
2022-09-27	5.810	5.880	5.780	5.880	5.864	3,356,070
2022-09-26	5.950	5.950	5.770	5.800	5.784	5,252,539
2022-09-23	6.050	6.080	5.890	5.910	5.893	5,189,901
2022-09-22	6.040	6.120	6.020	6.040	6.023	4,553,298
2022-09-21	5.990	6.120	5.850	6.070	6.053	5,331,601
2022-09-20	5.990	6.050	5.950	5.990	5.973	3,502,369
2022-09-19	6.090	6.100	5.900	5.950	5.933	5,876,535
2022-09-16	6.240	6.280	6.080	6.080	6.063	6,203,574
2022-09-15	6.370	6.430	6.160	6.240	6.223	8,050,800
2022-09-14	6.310	6.360	6.280	6.340	6.322	4,735,274
2022-09-13	6.370	6.430	6.360	6.400	6.382	4,621,244
2022-09-09	6.350	6.400	6.320	6.360	6.342	4,876,488
2022-09-08	6.430	6.430	6.310	6.320	6.302	5,511,924
2022-09-07	6.380	6.480	6.360	6.430	6.412	7,467,843
2022-09-06	6.370	6.410	6.320	6.400	6.382	5,798,409
2022-09-05	6.410	6.410	6.290	6.340	6.322	5,593,402
2022-09-02	6.280	6.430	6.280	6.380	6.362	5,976,857
2022-09-01	6.320	6.400	6.260	6.280	6.262	6,217,747
2022-08-31	6.490	6.510	6.280	6.290	6.272	10,324,100
2022-08-30	6.550	6.580	6.450	6.490	6.472	6,533,249
2022-08-29	6.480	6.560	6.420	6.540	6.522	9,523,047
2022-08-26	6.660	6.690	6.600	6.620	6.601	7,388,861
2022-08-25	6.700	6.720	6.570	6.650	6.631	9,302,849
2022-08-24	6.870	6.900	6.660	6.690	6.671	14,255,164
2022-08-23	6.920	6.920	6.830	6.870	6.851	10,384,148
2022-08-22	6.890	6.930	6.770	6.930	6.911	9,818,944
2022-08-19	6.940	7.020	6.890	6.890	6.871	14,490,651
2022-08-18	7.000	7.000	6.890	6.940	6.921	12,659,706
2022-08-17	7.060	7.070	6.940	7.010	6.990	13,336,438
2022-08-16	7.090	7.140	7.010	7.050	7.030	15,114,658
2022-08-15	7.270	7.280	7.050	7.120	7.100	14,331,502
2022-08-12	7.270	7.320	7.200	7.240	7.220	11,463,988
2022-08-11	7.200	7.290	7.200	7.260	7.240	11,773,547
2022-08-10	7.230	7.250	7.120	7.160	7.140	11,459,809
2022-08-09	7.300	7.350	7.170	7.230	7.210	12,280,612
2022-08-08	7.240	7.320	7.200	7.300	7.280	14,667,154
2022-08-05	7.150	7.260	7.090	7.250	7.230	19,323,941
2022-08-04	7.080	7.170	6.920	7.080	7.060	14,279,947
2022-08-03	6.940	7.260	6.940	7.010	6.990	31,494,345

← NewerPage 17 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.