Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.440	6.460	6.260	6.320	6.253	13,753,080
2022-01-28	6.190	6.510	6.190	6.330	6.263	17,509,431
2022-01-27	6.690	6.760	6.180	6.190	6.125	25,849,373
2022-01-26	6.630	6.840	6.570	6.760	6.689	16,536,180
2022-01-25	6.980	7.000	6.650	6.660	6.590	25,173,147
2022-01-24	6.900	7.140	6.890	7.020	6.946	22,702,065
2022-01-21	6.850	7.180	6.840	6.990	6.916	31,497,206
2022-01-20	7.000	7.060	6.850	6.950	6.877	27,884,678
2022-01-19	6.820	7.150	6.730	7.080	7.005	35,642,529
2022-01-18	6.870	7.060	6.770	6.830	6.758	33,297,017
2022-01-17	6.530	6.940	6.520	6.830	6.758	33,155,189
2022-01-14	6.330	6.540	6.260	6.430	6.362	11,735,598
2022-01-13	6.430	6.650	6.360	6.390	6.323	14,929,160
2022-01-12	6.310	6.450	6.290	6.340	6.273	7,770,101
2022-01-11	6.400	6.560	6.270	6.290	6.224	8,671,988
2022-01-10	6.320	6.430	6.180	6.340	6.273	9,806,914
2022-01-07	6.450	6.570	6.270	6.280	6.214	12,947,565
2022-01-06	6.470	6.530	6.370	6.450	6.382	10,604,047
2022-01-05	6.580	6.670	6.450	6.520	6.451	10,908,035
2022-01-04	6.560	6.670	6.490	6.610	6.540	14,622,890
2021-12-31	6.490	6.540	6.430	6.500	6.432	9,064,388
2021-12-30	6.310	6.540	6.290	6.470	6.402	15,475,895
2021-12-29	6.380	6.400	6.260	6.320	6.253	9,000,768
2021-12-28	6.250	6.470	6.230	6.400	6.333	12,736,194
2021-12-27	6.290	6.330	6.160	6.240	6.174	8,364,716
2021-12-24	6.430	6.510	6.280	6.310	6.244	15,540,649
2021-12-23	6.410	6.550	6.360	6.470	6.402	18,307,814
2021-12-22	6.370	6.740	6.280	6.500	6.432	35,139,124
2021-12-21	6.140	6.270	6.120	6.270	6.204	11,848,008
2021-12-20	6.160	6.200	6.090	6.150	6.085	8,657,110
2021-12-17	6.180	6.240	6.110	6.120	6.056	8,243,184
2021-12-16	6.260	6.260	6.160	6.200	6.135	8,423,237
2021-12-15	6.070	6.280	6.050	6.210	6.145	16,297,753
2021-12-14	6.070	6.130	6.010	6.080	6.016	7,451,808
2021-12-13	5.980	6.100	5.930	6.090	6.026	8,917,354
2021-12-10	6.040	6.050	5.950	5.970	5.907	6,778,626
2021-12-09	6.080	6.090	6.030	6.050	5.986	5,580,040
2021-12-08	5.920	6.130	5.870	6.090	6.026	8,215,160
2021-12-07	6.020	6.050	5.890	5.910	5.848	6,874,433
2021-12-06	6.080	6.100	6.000	6.000	5.937	6,611,900
2021-12-03	6.160	6.170	6.060	6.080	6.016	6,701,073
2021-12-02	6.200	6.270	6.090	6.110	6.046	8,473,151
2021-12-01	6.100	6.230	6.020	6.210	6.145	12,841,185
2021-11-30	5.910	6.150	5.890	6.110	6.046	11,432,586
2021-11-29	5.950	5.970	5.880	5.900	5.838	5,653,729
2021-11-26	6.050	6.080	5.940	6.040	5.976	6,332,785
2021-11-25	6.090	6.110	6.000	6.040	5.976	5,879,177
2021-11-24	6.080	6.120	6.040	6.050	5.986	4,102,925
2021-11-23	6.070	6.130	6.040	6.060	5.996	5,730,338
2021-11-22	6.140	6.140	6.020	6.080	6.016	7,673,667
2021-11-19	6.110	6.210	6.080	6.140	6.075	6,560,105
2021-11-18	6.260	6.260	6.120	6.120	6.056	9,425,862
2021-11-17	6.040	6.200	6.030	6.200	6.135	12,548,088
2021-11-16	6.090	6.120	5.990	6.010	5.947	8,618,938
2021-11-15	5.900	6.180	5.890	6.100	6.036	10,243,003
2021-11-12	5.880	5.990	5.740	5.960	5.897	13,653,529
2021-11-11	5.610	5.790	5.610	5.740	5.680	6,193,669
2021-11-10	5.600	5.660	5.530	5.650	5.591	5,747,909
2021-11-09	5.580	5.620	5.530	5.600	5.541	3,902,980
2021-11-08	5.580	5.580	5.480	5.570	5.511	4,091,066

← NewerPage 20 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.