Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.420	6.710	6.330	6.570	6.501	27,187,119
2022-05-06	6.190	6.680	6.060	6.450	6.382	37,137,842
2022-05-05	6.340	6.510	6.250	6.380	6.313	25,396,075
2022-04-29	6.120	6.340	6.110	6.300	6.234	24,585,987
2022-04-28	6.200	6.230	5.970	6.040	5.976	22,674,472
2022-04-27	5.800	6.290	5.730	6.250	6.184	34,599,032
2022-04-26	6.200	6.400	5.820	5.840	5.779	34,002,182
2022-04-25	6.700	6.720	6.340	6.340	6.273	37,469,582
2022-04-22	7.070	7.480	7.000	7.040	6.966	45,075,458
2022-04-21	7.500	7.670	7.020	7.110	7.035	71,475,153
2022-04-20	7.490	7.790	7.400	7.790	7.708	66,838,494
2022-04-19	6.920	7.160	6.890	7.080	7.005	24,345,217
2022-04-18	6.850	7.000	6.810	6.890	6.817	16,958,725
2022-04-15	6.900	7.100	6.810	6.930	6.857	28,066,416
2022-04-14	7.140	7.240	7.000	7.010	6.936	19,353,460
2022-04-13	7.240	7.300	6.990	7.000	6.926	32,641,223
2022-04-12	7.680	7.750	7.160	7.380	7.302	41,813,560
2022-04-11	7.700	7.920	7.570	7.780	7.698	32,792,785
2022-04-08	7.590	7.860	7.450	7.750	7.668	35,336,710
2022-04-07	8.160	8.160	7.600	7.600	7.520	46,814,364
2022-04-06	8.150	8.280	8.060	8.160	8.074	28,590,705
2022-04-01	8.410	8.470	8.130	8.160	8.074	41,444,816
2022-03-31	8.200	8.580	8.060	8.540	8.450	63,074,523
2022-03-30	8.200	8.340	7.980	8.270	8.183	37,063,948
2022-03-29	8.650	8.660	8.100	8.180	8.094	64,187,811
2022-03-28	8.550	8.800	8.320	8.710	8.618	52,962,961
2022-03-25	8.510	8.860	8.510	8.620	8.529	66,152,589
2022-03-24	8.760	8.920	8.510	8.590	8.500	71,168,102
2022-03-23	9.160	9.450	8.730	8.900	8.806	139,518,827
2022-03-22	9.690	10.550	9.360	9.370	9.271	192,823,525
2022-03-21	8.650	9.590	8.510	9.590	9.489	98,340,223
2022-03-18	8.610	8.850	8.450	8.720	8.628	85,645,852
2022-03-17	8.660	8.980	8.390	8.870	8.777	159,673,255
2022-03-16	7.850	8.430	7.500	8.430	8.341	102,745,793
2022-03-15	8.230	8.490	7.660	7.660	7.579	73,859,360
2022-03-14	8.100	8.690	8.040	8.440	8.351	90,067,681
2022-03-11	8.000	8.460	7.970	8.300	8.213	80,335,702
2022-03-10	8.600	8.600	8.160	8.250	8.163	109,670,418
2022-03-09	8.070	8.890	7.850	8.610	8.519	159,407,026
2022-03-08	7.520	8.290	7.480	8.290	8.203	139,902,634
2022-03-07	7.380	7.670	7.330	7.540	7.461	46,249,101
2022-03-04	7.670	7.780	7.400	7.470	7.391	54,818,700
2022-03-03	7.910	8.050	7.690	7.720	7.639	63,833,073
2022-03-02	7.850	8.070	7.820	7.930	7.847	66,724,173
2022-03-01	7.560	8.150	7.500	8.090	8.005	107,190,966
2022-02-28	7.580	7.680	7.280	7.590	7.510	74,220,922
2022-02-25	7.850	7.990	7.530	7.630	7.550	108,769,861
2022-02-24	8.420	8.950	7.880	7.880	7.797	150,615,471
2022-02-23	8.620	9.400	8.390	8.750	8.658	213,536,658
2022-02-22	8.610	8.610	8.330	8.610	8.519	92,528,579
2022-02-21	7.830	7.830	7.830	7.830	7.748	6,086,634
2022-02-18	6.650	7.120	6.580	7.120	7.045	38,290,581
2022-02-17	6.550	6.680	6.440	6.470	6.402	19,337,400
2022-02-16	6.700	6.900	6.550	6.600	6.531	23,648,795
2022-02-15	6.590	6.700	6.510	6.600	6.531	14,723,565
2022-02-14	6.670	6.790	6.550	6.600	6.531	14,722,643
2022-02-11	6.840	6.860	6.690	6.720	6.649	17,081,575
2022-02-10	6.900	6.920	6.780	6.850	6.778	15,769,719
2022-02-09	6.570	6.920	6.530	6.900	6.827	23,530,008
2022-02-08	6.320	6.610	6.180	6.600	6.531	19,592,758

← NewerPage 19 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.