Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.020	19.140	18.950	19.000	19.000	11,979,543
2025-10-21	19.060	19.310	18.910	19.190	19.190	16,919,491
2025-10-20	19.270	19.390	19.000	19.050	19.050	14,169,736
2025-10-17	19.900	19.900	19.110	19.150	19.150	19,167,495
2025-10-16	19.800	20.050	19.540	19.800	19.800	16,272,433
2025-10-15	19.900	19.900	19.510	19.820	19.820	15,244,195
2025-10-14	20.120	20.350	19.570	19.650	19.650	22,647,801
2025-10-13	19.600	20.200	19.380	20.120	20.120	20,161,785
2025-10-10	20.850	20.850	20.150	20.210	20.210	28,876,135
2025-10-09	20.350	21.150	20.330	20.950	20.950	30,018,234
2025-09-30	20.750	20.830	20.480	20.490	20.490	19,525,462
2025-09-29	20.410	20.650	20.160	20.500	20.500	18,433,795
2025-09-26	21.300	21.300	20.400	20.400	20.400	33,682,591
2025-09-25	21.290	21.800	21.150	21.450	21.450	43,130,863
2025-09-24	20.260	21.060	20.180	21.040	21.040	29,145,558
2025-09-23	21.000	21.090	20.000	20.450	20.450	30,866,244
2025-09-22	20.650	20.990	20.480	20.980	20.980	22,382,684
2025-09-19	20.820	21.010	20.500	20.580	20.580	25,318,077
2025-09-18	21.090	21.810	20.800	20.980	20.980	46,075,002
2025-09-17	20.960	21.100	20.800	20.980	20.980	22,445,342
2025-09-16	21.010	21.060	20.750	20.960	20.960	23,019,366
2025-09-15	20.980	21.580	20.720	21.100	21.100	33,190,528
2025-09-12	21.140	21.840	21.060	21.200	21.200	42,403,440
2025-09-11	20.790	20.960	20.320	20.950	20.950	40,516,779
2025-09-10	20.150	20.440	20.150	20.260	20.260	18,593,475
2025-09-09	20.650	20.650	20.050	20.050	20.050	23,155,696
2025-09-08	20.200	21.000	20.100	20.640	20.640	35,953,275
2025-09-05	20.250	20.370	19.880	20.330	20.330	31,941,827
2025-09-04	20.960	21.080	19.780	20.140	20.140	33,583,936
2025-09-03	21.890	22.000	20.880	20.970	20.970	31,903,692
2025-09-02	23.070	23.070	21.700	21.850	21.850	51,742,566
2025-09-01	23.800	24.240	23.200	23.310	23.310	49,592,859
2025-08-29	23.630	23.660	22.920	23.200	23.200	39,899,785
2025-08-28	23.200	23.620	22.710	23.620	23.620	60,509,041
2025-08-27	24.000	24.680	23.360	23.380	23.380	81,564,285
2025-08-26	23.820	24.220	23.500	23.660	23.660	54,559,819
2025-08-25	23.640	24.420	23.480	24.020	24.020	83,306,765
2025-08-22	23.420	23.920	23.300	23.540	23.540	60,545,648
2025-08-21	23.560	23.820	23.160	23.430	23.430	44,098,524
2025-08-20	22.790	23.460	22.610	23.460	23.460	51,159,623
2025-08-19	22.850	23.680	22.740	23.000	23.000	50,043,129
2025-08-18	22.490	23.060	22.450	22.960	22.960	51,587,311
2025-08-15	22.060	22.450	21.900	22.380	22.380	27,328,658
2025-08-14	22.580	22.620	22.070	22.090	22.090	32,719,478
2025-08-13	21.910	22.780	21.780	22.490	22.490	47,021,687
2025-08-12	21.730	22.080	21.660	21.960	21.960	22,708,175
2025-08-11	21.570	21.940	21.570	21.800	21.800	22,851,245
2025-08-08	22.230	22.280	21.550	21.550	21.550	32,450,529
2025-08-07	22.460	22.670	22.210	22.230	22.230	26,846,403
2025-08-06	22.410	22.770	22.200	22.550	22.550	29,859,584
2025-08-05	22.520	22.590	22.230	22.420	22.420	23,206,113
2025-08-04	22.460	22.660	22.330	22.500	22.500	31,886,654
2025-08-01	22.370	22.920	21.960	22.850	22.850	53,339,411
2025-07-31	22.100	22.650	22.100	22.190	22.190	35,928,470
2025-07-30	22.370	22.650	22.010	22.090	22.090	33,345,487
2025-07-29	22.800	22.960	22.250	22.560	22.560	47,958,277
2025-07-28	23.470	23.600	22.800	23.130	23.130	63,548,290
2025-07-25	23.570	24.060	23.180	23.470	23.470	81,788,715
2025-07-24	22.400	23.320	22.400	23.000	23.000	66,445,706
2025-07-23	21.600	22.920	21.500	22.650	22.650	61,046,697

← NewerPage 5 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.