Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.370	20.560	19.680	20.030	20.030	30,754,118
2026-01-15	20.850	20.850	20.210	20.470	20.470	31,171,782
2026-01-14	20.360	21.450	20.330	20.910	20.910	57,568,747
2026-01-13	21.350	21.500	20.300	20.400	20.400	51,372,288
2026-01-12	20.320	21.180	20.100	21.050	21.050	59,751,376
2026-01-09	19.260	19.980	19.250	19.950	19.950	31,698,800
2026-01-08	19.170	19.490	19.030	19.330	19.330	22,279,756
2026-01-07	19.000	19.420	18.890	19.120	19.120	22,875,970
2026-01-06	18.910	19.140	18.810	19.060	19.060	21,307,398
2026-01-05	18.800	18.880	18.660	18.810	18.810	16,152,831
2025-12-31	18.510	18.850	18.440	18.690	18.690	13,270,904
2025-12-30	18.650	18.770	18.480	18.600	18.600	22,221,276
2025-12-29	17.990	19.250	17.910	18.790	18.790	41,958,218
2025-12-26	17.860	18.150	17.850	17.980	17.980	10,236,306
2025-12-25	17.900	17.980	17.820	17.890	17.890	7,738,662
2025-12-24	17.560	17.940	17.550	17.870	17.870	11,043,028
2025-12-23	17.690	17.780	17.490	17.550	17.550	7,906,481
2025-12-22	17.580	17.820	17.580	17.690	17.690	9,536,280
2025-12-19	17.550	17.770	17.520	17.580	17.580	10,223,681
2025-12-18	17.290	17.690	17.250	17.470	17.470	10,861,145
2025-12-17	17.160	17.500	17.040	17.400	17.400	11,995,647
2025-12-16	17.720	17.740	17.210	17.230	17.230	13,159,061
2025-12-15	18.000	18.160	17.700	17.750	17.750	17,184,880
2025-12-12	17.940	18.430	17.600	18.430	18.430	27,028,163
2025-12-11	18.260	18.280	17.860	17.860	17.860	10,871,928
2025-12-10	18.010	18.300	17.850	18.260	18.260	11,716,649
2025-12-09	18.280	18.610	18.100	18.120	18.120	12,271,948
2025-12-08	18.210	18.380	18.010	18.270	18.270	10,409,750
2025-12-05	18.010	18.230	17.880	18.150	18.150	9,244,449
2025-12-04	18.220	18.360	17.770	18.010	18.010	13,511,040
2025-12-03	18.710	18.760	18.200	18.210	18.210	14,900,026
2025-12-02	19.010	19.080	18.740	18.760	18.760	8,219,001
2025-12-01	18.850	19.080	18.700	19.000	19.000	9,698,745
2025-11-28	18.700	18.940	18.680	18.890	18.890	7,486,129
2025-11-27	18.900	19.050	18.730	18.740	18.740	10,215,434
2025-11-26	19.020	19.350	18.960	18.980	18.980	14,249,949
2025-11-25	19.000	19.270	18.990	19.040	19.040	14,221,855
2025-11-24	18.330	19.120	18.280	19.000	19.000	19,298,634
2025-11-21	18.710	18.950	18.200	18.320	18.320	14,717,465
2025-11-20	19.020	19.230	18.730	18.920	18.920	9,280,388
2025-11-19	19.260	19.300	18.900	18.960	18.960	9,240,105
2025-11-18	19.000	19.260	18.950	19.190	19.190	10,440,162
2025-11-17	18.850	19.290	18.810	19.090	19.090	11,396,753
2025-11-14	19.100	19.340	18.940	18.940	18.940	14,859,254
2025-11-13	18.920	19.520	18.800	19.450	19.450	18,471,526
2025-11-12	19.200	19.200	18.810	18.920	18.920	10,789,049
2025-11-11	19.280	19.450	19.170	19.190	19.190	11,012,590
2025-11-10	19.270	19.400	19.150	19.270	19.270	10,336,030
2025-11-07	19.250	19.470	19.250	19.250	19.250	11,383,155
2025-11-06	19.430	19.450	19.230	19.400	19.400	11,090,902
2025-11-05	19.400	19.540	19.210	19.380	19.380	14,672,727
2025-11-04	19.850	20.080	19.560	19.670	19.670	15,438,112
2025-11-03	19.990	20.090	19.800	19.980	19.980	15,208,296
2025-10-31	19.750	20.130	19.650	19.990	19.990	17,918,554
2025-10-30	20.050	20.190	19.710	19.760	19.760	19,073,397
2025-10-29	20.000	20.270	19.680	20.120	20.120	33,259,264
2025-10-28	19.290	20.840	19.070	20.280	20.280	55,495,075
2025-10-27	19.200	19.400	19.180	19.310	19.310	14,716,126
2025-10-24	19.200	19.290	19.110	19.190	19.190	13,598,171
2025-10-23	19.060	19.170	18.600	19.160	19.160	15,318,096

← NewerPage 4 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.