Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.250	19.500	18.100	19.270	19.223	93,818,346
2026-07-17	18.370	19.260	17.940	18.430	18.430	109,289,682
2026-07-16	16.530	18.260	16.400	18.260	18.260	34,254,636
2026-07-15	16.450	16.920	16.200	16.600	16.600	32,725,763
2026-07-14	17.150	17.490	15.680	16.450	16.450	49,279,341
2026-07-13	17.000	17.740	17.000	17.350	17.350	53,727,725
2026-07-10	16.680	17.660	16.520	17.170	17.170	59,578,712
2026-07-09	16.480	17.090	15.900	17.080	17.080	70,763,559
2026-07-08	14.960	16.380	14.960	16.380	16.380	39,836,721
2026-07-07	15.630	15.630	14.820	14.890	14.890	17,827,241
2026-07-06	15.910	15.980	15.450	15.460	15.460	17,916,687
2026-07-03	15.860	16.150	15.810	16.010	16.010	15,523,535
2026-07-02	16.480	16.530	15.860	15.910	15.910	23,274,130
2026-07-01	16.000	16.830	15.950	16.300	16.300	26,465,767
2026-06-30	15.690	16.380	15.350	16.080	16.080	23,678,502
2026-06-29	15.800	15.950	15.270	15.450	15.450	23,881,783
2026-06-26	16.800	16.990	15.700	15.750	15.750	33,617,141
2026-06-25	17.570	17.740	16.860	17.020	17.020	28,566,101
2026-06-24	17.600	17.820	17.270	17.610	17.610	20,720,893
2026-06-23	18.500	18.500	17.710	17.750	17.750	28,379,660
2026-06-22	18.120	18.540	17.810	18.530	18.530	33,935,861
2026-06-18	17.880	18.210	17.530	18.030	18.030	26,270,525
2026-06-17	17.700	18.000	17.610	17.770	17.770	19,724,194
2026-06-16	17.650	17.940	17.350	17.860	17.860	20,516,039
2026-06-15	17.280	17.700	17.210	17.670	17.670	23,087,128
2026-06-12	16.980	17.460	16.620	17.100	17.100	27,058,701
2026-06-11	17.500	17.500	16.600	16.670	16.670	29,318,290
2026-06-10	17.580	18.230	17.490	17.560	17.560	31,748,529
2026-06-09	17.300	17.460	16.980	17.380	17.380	19,640,582
2026-06-08	17.300	17.790	16.920	17.120	17.120	28,253,872
2026-06-05	18.350	18.500	17.810	17.970	17.970	25,980,082
2026-06-04	18.300	18.540	18.180	18.350	18.350	21,575,781
2026-06-03	18.810	19.060	18.500	18.640	18.640	26,100,884
2026-06-02	18.840	19.290	18.060	19.150	19.150	33,892,625
2026-06-01	18.420	18.950	18.400	18.630	18.630	21,840,676
2026-05-29	19.390	19.580	18.400	18.480	18.480	31,585,211
2026-05-28	19.170	19.500	19.020	19.380	19.380	28,525,634
2026-05-27	20.000	20.000	19.000	19.060	19.060	35,301,264
2026-05-26	20.610	20.710	19.720	20.030	20.030	41,387,712
2026-05-25	21.270	21.480	20.510	20.910	20.910	37,880,804
2026-05-22	21.120	21.360	20.880	21.260	21.260	27,254,847
2026-05-21	22.600	22.650	21.000	21.020	21.020	51,677,249
2026-05-20	23.000	23.290	22.330	22.390	22.390	46,339,774
2026-05-19	22.780	23.330	22.300	23.290	23.290	54,065,709
2026-05-18	22.880	23.410	22.600	22.780	22.780	48,611,194
2026-05-15	22.660	23.300	22.060	22.300	22.300	50,416,629
2026-05-14	24.230	24.240	22.660	22.670	22.670	66,354,639
2026-05-13	22.430	24.190	22.280	23.840	23.840	92,284,252
2026-05-12	23.020	23.060	22.370	22.550	22.550	49,598,742
2026-05-11	23.200	23.760	22.870	23.190	23.190	69,340,267
2026-05-08	23.200	23.330	22.660	22.980	22.980	46,447,108
2026-05-07	22.970	23.270	22.890	23.240	23.240	61,777,100
2026-05-06	22.100	22.980	22.100	22.740	22.740	59,180,407
2026-04-30	21.880	22.100	21.620	21.770	21.770	31,769,108
2026-04-29	21.380	22.140	21.320	21.850	21.850	38,114,590
2026-04-28	22.300	22.470	21.450	21.590	21.590	53,761,517
2026-04-27	22.230	22.750	21.600	22.590	22.590	49,438,766
2026-04-24	22.520	22.670	21.860	22.220	22.220	61,417,144
2026-04-23	23.190	23.580	22.710	22.820	22.820	56,785,449
2026-04-22	22.750	23.450	22.680	23.380	23.380	69,434,250

← NewerPage 2 of 21 · 1,216 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.