Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	22.010	22.460	21.800	21.880	21.880	47,087,077
2025-07-21	22.630	22.950	22.160	22.280	22.280	65,007,065
2025-07-18	22.450	23.460	22.300	23.140	23.140	86,094,850
2025-07-17	22.070	22.600	21.780	22.320	22.320	53,352,025
2025-07-16	22.600	23.170	22.100	22.270	22.270	78,050,396
2025-07-15	21.400	23.000	21.320	22.740	22.740	102,028,197
2025-07-14	21.940	22.220	21.450	21.680	21.680	93,655,871
2025-07-11	20.030	22.000	19.860	21.280	21.280	88,240,020
2025-07-10	19.900	20.500	19.680	20.140	20.140	33,151,895
2025-07-09	20.050	20.200	19.900	19.960	19.960	20,008,466
2025-07-08	19.630	20.090	19.490	20.050	20.050	28,037,140
2025-07-07	19.810	19.870	19.550	19.620	19.620	23,803,176
2025-07-04	19.550	20.500	19.520	19.990	19.990	53,709,880
2025-07-03	19.520	19.870	19.500	19.580	19.580	11,980,264
2025-07-02	19.960	19.980	19.490	19.580	19.580	19,341,500
2025-07-01	20.200	20.220	19.850	20.020	20.020	19,016,005
2025-06-30	19.890	20.280	19.880	20.170	20.170	22,313,289
2025-06-27	19.860	20.180	19.760	19.930	19.930	22,403,334
2025-06-26	20.070	20.400	19.820	19.940	19.940	31,089,970
2025-06-25	19.700	20.080	19.610	20.060	20.060	36,357,696
2025-06-24	18.860	20.160	18.790	19.680	19.680	39,648,909
2025-06-23	18.500	18.900	18.360	18.810	18.810	17,283,287
2025-06-20	19.100	19.240	18.670	18.700	18.700	19,285,437
2025-06-19	19.500	19.640	19.090	19.130	19.130	18,340,761
2025-06-18	19.510	19.670	19.250	19.500	19.500	16,826,164
2025-06-17	19.740	19.740	19.430	19.560	19.560	16,451,441
2025-06-16	19.470	19.800	19.430	19.740	19.740	15,808,484
2025-06-13	20.110	20.120	19.440	19.660	19.660	31,807,249
2025-06-12	20.210	20.360	20.110	20.190	20.190	14,368,762
2025-06-11	20.400	20.560	20.270	20.290	20.290	16,763,859
2025-06-10	21.050	21.110	20.130	20.380	20.380	28,974,726
2025-06-09	20.820	21.150	20.820	20.930	20.930	27,646,373
2025-06-06	20.920	21.370	20.660	20.910	20.910	41,919,043
2025-06-05	20.200	20.970	20.200	20.890	20.890	47,030,496
2025-06-04	20.100	20.530	20.010	20.190	20.190	22,301,829
2025-06-03	19.930	20.210	19.850	20.070	20.070	16,030,343
2025-05-30	20.420	20.420	20.010	20.060	20.060	19,868,308
2025-05-29	20.200	20.550	20.150	20.490	20.490	22,385,001
2025-05-28	20.290	20.500	20.130	20.140	20.140	19,024,397
2025-05-27	20.720	20.780	20.300	20.370	20.370	21,353,611
2025-05-26	20.540	20.950	20.400	20.790	20.790	23,668,355
2025-05-23	20.910	21.130	20.500	20.550	20.550	26,061,795
2025-05-22	21.140	21.360	20.960	21.000	21.000	19,347,887
2025-05-21	21.430	21.540	21.120	21.210	21.210	26,023,900
2025-05-20	21.470	21.750	21.280	21.530	21.530	23,038,140
2025-05-19	21.790	21.800	21.180	21.610	21.610	21,720,394
2025-05-16	21.490	21.830	21.310	21.650	21.650	22,090,985
2025-05-15	22.450	22.490	21.550	21.580	21.580	38,082,452
2025-05-14	22.700	22.880	22.350	22.580	22.580	35,954,796
2025-05-13	23.150	23.210	22.670	22.710	22.710	31,617,957
2025-05-12	22.800	22.980	22.660	22.920	22.920	29,781,713
2025-05-09	23.340	23.340	22.660	22.660	22.660	35,628,220
2025-05-08	23.400	23.830	23.300	23.340	23.340	47,820,991
2025-05-07	24.590	24.590	23.360	23.730	23.730	75,584,386
2025-05-06	23.800	24.550	23.490	24.300	24.300	83,983,360
2025-04-30	23.190	23.680	22.310	23.480	23.480	93,497,994
2025-04-29	23.100	23.500	22.570	23.190	23.190	61,725,936
2025-04-28	22.850	23.980	22.850	23.180	23.180	93,605,080
2025-04-25	22.000	23.390	22.000	22.760	22.760	118,579,273
2025-04-24	22.240	22.300	21.190	21.550	21.550	60,442,395

← NewerPage 6 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.