Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	23.760	23.770	22.290	23.020	23.020	89,145,826
2026-04-20	24.160	24.360	23.550	23.720	23.720	75,674,543
2026-04-17	24.260	24.520	23.920	24.080	24.080	85,763,281
2026-04-16	23.930	24.950	23.930	24.630	24.630	104,984,420
2026-04-15	24.460	24.570	23.720	23.900	23.900	74,017,978
2026-04-14	24.880	25.230	24.210	24.470	24.470	95,682,784
2026-04-13	23.910	24.600	23.540	24.400	24.400	87,141,587
2026-04-10	25.100	25.800	24.070	24.080	24.080	118,967,432
2026-04-09	24.330	24.930	24.180	24.380	24.380	94,352,534
2026-04-08	24.830	25.190	24.430	25.050	25.050	158,952,733
2026-04-07	24.390	24.980	23.870	24.050	24.050	158,431,578
2026-04-03	22.710	24.390	22.090	24.390	24.390	125,001,617
2026-04-02	23.320	23.400	21.990	22.170	22.170	74,564,691
2026-04-01	23.800	23.970	23.120	23.320	23.320	107,321,826
2026-03-31	23.330	23.970	22.810	23.230	23.230	144,503,155
2026-03-30	20.770	23.330	20.500	23.330	23.330	111,316,701
2026-03-27	21.260	21.730	21.000	21.210	21.210	52,756,923
2026-03-26	22.300	22.510	21.510	21.610	21.610	55,339,887
2026-03-25	21.380	22.660	21.380	22.290	22.290	85,321,883
2026-03-24	21.020	21.740	20.100	21.340	21.340	82,968,285
2026-03-23	21.100	21.860	20.460	20.610	20.610	62,322,337
2026-03-20	22.690	23.280	21.710	21.720	21.720	80,242,424
2026-03-19	22.310	23.300	22.310	22.690	22.690	130,061,534
2026-03-18	20.860	22.610	20.730	22.610	22.610	112,406,028
2026-03-17	21.350	21.390	20.530	20.550	20.550	48,466,027
2026-03-16	20.500	21.500	20.020	21.310	21.310	80,753,778
2026-03-13	21.800	21.950	20.500	20.550	20.550	89,483,854
2026-03-12	22.700	22.990	21.980	22.230	22.230	95,711,554
2026-03-11	22.710	23.340	22.570	22.750	22.750	149,732,215
2026-03-10	23.740	24.490	22.700	23.390	23.390	237,436,356
2026-03-09	21.240	22.260	21.000	22.260	22.260	121,568,026
2026-03-06	20.150	21.100	19.950	20.240	20.240	73,188,721
2026-03-05	19.730	20.090	18.950	19.800	19.800	64,826,276
2026-03-04	18.700	19.750	18.660	19.250	19.250	33,035,539
2026-03-03	21.390	21.420	19.230	19.340	19.340	74,431,949
2026-03-02	21.750	21.820	21.220	21.300	21.300	66,674,465
2026-02-27	20.660	22.970	20.610	22.070	22.070	113,640,033
2026-02-26	20.310	21.480	20.220	20.880	20.880	64,821,756
2026-02-25	21.040	21.100	20.190	20.270	20.270	45,443,730
2026-02-24	22.270	22.270	20.280	20.800	20.800	69,130,290
2026-02-13	22.020	22.950	21.960	22.320	22.320	61,079,770
2026-02-12	22.500	22.960	21.820	22.440	22.440	83,832,985
2026-02-11	21.100	22.700	21.020	22.030	22.030	84,711,159
2026-02-10	20.950	21.490	20.690	21.300	21.300	47,916,649
2026-02-09	20.720	21.190	20.500	20.930	20.930	44,368,260
2026-02-06	19.550	20.650	19.150	20.190	20.190	49,901,492
2026-02-05	19.550	20.200	19.480	19.800	19.800	35,534,826
2026-02-04	21.270	21.280	19.600	20.200	20.200	73,786,837
2026-02-03	21.070	21.700	20.710	21.640	21.640	70,243,530
2026-02-02	21.200	21.700	20.810	20.960	20.960	62,969,941
2026-01-30	21.850	22.300	21.000	21.210	21.210	78,646,152
2026-01-29	22.770	23.320	21.500	21.720	21.720	131,996,875
2026-01-28	23.270	23.690	22.020	23.000	23.000	183,374,726
2026-01-27	20.310	22.170	20.060	22.170	22.170	125,122,099
2026-01-26	19.720	20.650	19.540	20.150	20.150	49,160,373
2026-01-23	19.580	19.690	19.470	19.590	19.590	18,130,580
2026-01-22	19.330	19.790	19.300	19.580	19.580	19,344,683
2026-01-21	19.160	19.670	19.130	19.280	19.280	15,348,975
2026-01-20	19.720	19.870	19.140	19.310	19.310	19,578,622
2026-01-19	19.970	20.100	19.550	19.580	19.580	20,980,863

← NewerPage 3 of 5 · 243 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.