Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.240	22.300	21.190	21.550	21.550	60,442,395
2025-04-23	22.000	22.630	21.600	22.370	22.370	70,362,183
2025-04-22	22.230	22.310	21.410	21.630	21.630	57,598,011
2025-04-21	21.070	22.690	20.870	22.350	22.350	70,716,553
2025-04-18	21.090	21.560	20.860	21.070	21.070	34,083,189
2025-04-17	20.800	21.480	20.670	20.930	20.930	36,642,955
2025-04-16	21.280	21.480	20.560	20.850	20.850	33,992,657
2025-04-15	21.580	21.750	21.130	21.400	21.400	40,050,714
2025-04-14	21.910	21.970	21.370	21.480	21.480	40,738,100
2025-04-11	21.000	21.850	20.870	21.460	21.460	53,729,930
2025-04-10	20.950	21.880	20.680	21.140	21.140	64,559,414
2025-04-09	18.990	20.880	17.840	20.430	20.430	84,305,499
2025-04-08	20.270	20.870	18.860	19.440	19.440	81,681,585
2025-04-07	21.500	22.100	20.960	20.960	20.960	38,245,521
2025-04-03	22.600	23.610	22.510	23.290	23.290	49,961,725
2025-04-02	23.050	23.690	22.900	23.020	23.020	40,194,045
2025-04-01	24.070	24.070	23.010	23.160	23.160	69,047,831
2025-03-31	22.160	25.000	21.810	24.070	24.070	105,719,269
2025-03-28	22.600	23.710	22.510	22.800	22.800	67,067,471
2025-03-27	23.910	24.260	22.880	23.010	23.010	94,414,813
2025-03-26	22.500	23.250	22.410	22.720	22.720	47,211,654
2025-03-25	24.200	24.200	22.360	22.530	22.530	61,405,488
2025-03-24	24.480	24.800	23.100	23.610	23.610	85,301,410
2025-03-21	25.830	26.350	24.080	24.270	24.270	108,603,232
2025-03-20	25.300	27.500	24.680	26.120	26.120	146,365,836
2025-03-19	25.600	26.550	25.010	25.790	25.790	85,129,594
2025-03-18	26.430	26.660	25.610	25.690	25.690	90,283,659
2025-03-17	25.450	26.660	25.180	26.250	26.250	119,946,288
2025-03-14	25.200	25.930	24.490	25.490	25.490	118,044,938
2025-03-13	27.000	27.070	25.100	26.000	26.000	205,205,290
2025-03-12	28.770	29.880	27.800	27.890	27.890	198,383,866
2025-03-11	26.960	30.260	26.610	28.760	28.760	207,072,810
2025-03-10	26.500	28.800	25.200	27.640	27.640	223,413,383
2025-03-07	24.690	27.160	23.630	27.160	27.160	221,651,217
2025-03-06	23.810	25.450	23.410	24.690	24.690	157,616,572
2025-03-05	22.630	24.240	21.820	23.790	23.790	159,611,151
2025-03-04	21.640	22.640	21.500	22.300	22.300	93,078,100
2025-03-03	22.490	22.770	21.560	21.870	21.870	100,857,316
2025-02-28	24.000	25.100	22.490	22.490	22.490	145,927,689
2025-02-27	27.070	27.200	24.760	24.990	24.990	207,279,451
2025-02-26	28.520	28.600	26.560	27.510	27.510	233,348,102
2025-02-25	26.000	29.380	25.500	28.800	28.800	313,965,838
2025-02-24	26.710	26.710	26.710	26.710	26.710	14,283,626
2025-02-21	22.500	24.280	22.300	24.280	24.280	207,946,011
2025-02-20	22.060	22.950	21.700	22.070	22.070	185,164,952
2025-02-19	24.000	24.500	22.060	23.010	23.010	274,958,933
2025-02-18	21.400	23.230	20.290	23.230	23.230	315,424,796
2025-02-17	21.120	21.120	19.880	21.120	21.120	184,135,237
2025-02-14	17.820	19.200	17.300	19.200	19.200	208,618,233
2025-02-13	17.650	17.900	17.010	17.450	17.450	123,442,637
2025-02-12	17.440	18.000	17.220	17.670	17.670	163,354,333
2025-02-11	16.660	18.180	16.620	17.000	17.000	173,050,334
2025-02-10	17.340	17.910	16.880	17.210	17.210	166,717,324
2025-02-07	15.460	17.090	15.450	16.380	16.380	180,711,029
2025-02-06	15.700	15.850	15.010	15.540	15.540	135,285,459
2025-02-05	14.960	14.960	14.800	14.960	14.960	37,764,744
2025-01-27	13.960	14.240	13.590	13.600	13.600	42,599,907
2025-01-24	13.440	14.030	13.430	13.950	13.950	49,332,593
2025-01-23	13.550	14.170	13.410	13.430	13.430	54,648,755
2025-01-22	13.420	13.580	13.290	13.410	13.410	29,660,888

← NewerPage 7 of 21 · 1,217 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.