Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.250	7.250	6.790	6.900	6.881	31,404,463
2022-08-01	7.370	7.440	7.290	7.380	7.359	12,208,218
2022-07-29	7.420	7.470	7.360	7.390	7.369	15,829,768
2022-07-28	7.480	7.500	7.370	7.380	7.359	18,329,499
2022-07-27	7.450	7.580	7.400	7.430	7.409	22,951,134
2022-07-26	7.240	7.480	7.170	7.450	7.429	28,433,279
2022-07-25	7.280	7.380	7.120	7.150	7.130	13,381,654
2022-07-22	7.300	7.380	7.150	7.230	7.210	20,053,967
2022-07-21	7.380	7.480	7.290	7.300	7.280	20,964,165
2022-07-20	7.340	7.420	7.260	7.380	7.359	26,911,607
2022-07-19	7.170	7.290	7.150	7.250	7.230	19,749,143
2022-07-18	7.010	7.200	6.960	7.190	7.170	21,666,564
2022-07-15	6.970	7.220	6.810	7.010	6.990	20,579,711
2022-07-14	7.000	7.010	6.900	6.960	6.940	9,395,005
2022-07-13	7.010	7.070	6.960	6.990	6.970	12,261,203
2022-07-12	7.040	7.050	6.920	6.970	6.950	12,478,559
2022-07-11	6.880	7.070	6.770	7.070	7.050	20,103,322
2022-07-08	6.840	7.000	6.820	6.880	6.861	13,872,322
2022-07-07	6.900	6.930	6.810	6.840	6.821	9,451,091
2022-07-06	6.990	7.020	6.790	6.840	6.821	13,498,185
2022-07-05	7.090	7.120	6.890	6.980	6.960	16,445,631
2022-07-04	7.080	7.120	7.000	7.090	7.070	12,288,206
2022-07-01	7.120	7.210	7.030	7.070	7.050	19,440,743
2022-06-30	7.230	7.310	7.120	7.160	7.140	23,948,051
2022-06-29	7.180	7.340	7.130	7.270	7.250	35,430,834
2022-06-28	7.090	7.240	7.040	7.190	7.170	24,616,177
2022-06-27	7.180	7.260	7.080	7.150	7.130	42,587,988
2022-06-24	7.050	7.590	7.010	7.360	7.283	78,014,071
2022-06-23	6.730	6.910	6.670	6.900	6.827	20,392,968
2022-06-22	6.840	6.880	6.650	6.660	6.590	14,163,688
2022-06-21	6.830	6.860	6.690	6.840	6.768	16,143,535
2022-06-20	6.910	6.940	6.780	6.800	6.728	13,345,834
2022-06-17	6.900	6.910	6.700	6.810	6.738	17,182,311
2022-06-16	6.860	7.050	6.800	6.940	6.867	25,711,869
2022-06-15	6.760	6.910	6.730	6.830	6.758	17,445,122
2022-06-14	6.710	6.770	6.470	6.750	6.679	17,641,980
2022-06-13	6.770	6.870	6.670	6.790	6.719	14,558,232
2022-06-10	6.750	6.860	6.710	6.820	6.748	15,072,705
2022-06-09	7.010	7.010	6.780	6.780	6.709	17,624,713
2022-06-08	7.060	7.180	6.880	7.010	6.936	25,098,187
2022-06-07	7.220	7.220	7.050	7.080	7.005	22,950,005
2022-06-06	7.240	7.440	7.100	7.280	7.203	44,365,331
2022-06-02	6.870	7.050	6.780	7.040	6.966	24,701,262
2022-06-01	6.900	6.980	6.830	6.880	6.808	16,745,856
2022-05-31	6.920	6.940	6.790	6.940	6.867	17,549,461
2022-05-30	6.790	6.950	6.750	6.950	6.877	23,025,200
2022-05-27	6.740	6.850	6.650	6.720	6.649	18,744,812
2022-05-26	6.720	6.790	6.530	6.700	6.629	17,470,415
2022-05-25	6.620	6.770	6.620	6.720	6.649	13,815,811
2022-05-24	6.980	7.030	6.560	6.570	6.501	25,066,062
2022-05-23	6.960	7.090	6.940	7.020	6.946	19,174,828
2022-05-20	6.900	7.010	6.880	6.940	6.867	17,487,204
2022-05-19	6.750	6.910	6.700	6.900	6.827	24,215,183
2022-05-18	7.060	7.250	6.930	6.940	6.867	31,235,439
2022-05-17	7.130	7.310	6.880	6.930	6.857	35,149,408
2022-05-16	7.080	7.140	6.880	7.140	7.065	28,973,900
2022-05-13	7.060	7.110	6.930	6.980	6.907	21,452,047
2022-05-12	6.870	7.210	6.830	7.020	6.946	29,949,973
2022-05-11	6.810	7.180	6.760	6.930	6.857	43,057,292
2022-05-10	6.490	7.150	6.420	6.890	6.817	40,103,474

← NewerPage 18 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.